Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spar Group Inc (NQ: SGRP )

2.490 +0.120 (+5.06%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 2.000 2.000 2.000 2.000 188 +0.00(+0.00%)
Nov 28, 2012 1.960 2.000 2.000 2.000 4,400 +0.01(+0.50%)
Nov 27, 2012 2.000 2.000 1.960 1.990 5,200 +0.08(+4.18%)
Nov 24, 2012 1.910 1.910 1.910 0 +0.00(+0.00%)
Nov 23, 2012 2.000 2.000 1.910 1.910 3,830 -0.09(-4.45%)
Nov 21, 2012 2.000 2.000 1.999 1.999 912 +0.02(+0.96%)
Nov 20, 2012 1.860 1.980 1.860 1.980 3,620 +0.07(+3.66%)
Nov 19, 2012 1.910 1.910 1.910 1.910 312 +0.03(+1.60%)
Nov 16, 2012 2.000 2.000 1.850 1.880 17,199 -0.11(-5.53%)
Nov 15, 2012 2.050 2.050 1.980 1.990 2,000 -0.02(-1.00%)
Nov 14, 2012 2.030 2.090 1.970 2.010 10,963 -0.07(-3.55%)
Nov 13, 2012 2.060 2.150 2.020 2.084 8,458 -0.07(-3.07%)
Nov 12, 2012 2.170 2.200 2.140 2.150 16,535 -0.02(-0.92%)
Nov 09, 2012 2.110 2.170 2.060 2.170 5,442 +0.02(+1.17%)
Nov 08, 2012 2.060 2.240 2.010 2.145 18,990 +0.16(+7.79%)
Nov 07, 2012 2.010 2.020 1.970 1.990 9,855 -0.04(-1.99%)
Nov 06, 2012 2.010 2.150 2.000 2.030 2,000 -0.11(-5.11%)
Nov 05, 2012 1.970 2.140 1.970 2.140 2,100 +0.17(+8.62%)
Nov 02, 2012 2.140 2.140 1.970 1.970 5,850 -0.09(-4.37%)
Nov 01, 2012 1.980 2.080 1.980 2.060 2,600 +0.08(+4.04%)
Oct 31, 2012 2.070 2.070 1.970 1.980 11,422 -0.10(-4.81%)
Oct 26, 2012 2.070 2.080 2.080 2.080 13,500 -0.02(-0.95%)
Oct 25, 2012 2.080 2.140 2.050 2.100 22,660 +0.05(+2.44%)
Oct 24, 2012 2.050 2.050 2.050 2.050 1,225 +0.00(+0.00%)
Oct 23, 2012 2.050 2.050 2.050 2.050 1,000 -0.09(-4.21%)
Oct 19, 2012 2.080 2.140 2.080 2.140 4,050 +0.05(+2.39%)
Oct 18, 2012 2.030 2.140 2.028 2.090 16,780 +0.06(+2.75%)
Oct 17, 2012 2.070 2.070 2.030 2.034 12,800 -0.09(-4.05%)
Oct 16, 2012 2.000 2.120 1.970 2.120 5,626 +0.08(+3.92%)
Oct 15, 2012 1.950 2.040 1.950 2.040 700 +0.04(+2.00%)
Oct 12, 2012 2.000 2.080 1.980 2.000 35,050 +0.00(+0.00%)
Oct 11, 2012 2.090 2.090 1.980 2.000 18,859 -0.00(-0.05%)
Oct 10, 2012 2.000 2.150 1.860 2.001 69,006 +0.01(+0.55%)
Oct 09, 2012 2.160 2.300 1.800 1.990 76,504 -0.17(-7.96%)
Oct 08, 2012 2.000 2.162 2.000 2.162 36,525 +0.20(+10.31%)
Oct 05, 2012 1.930 1.990 1.930 1.960 3,047 -0.11(-5.31%)
Oct 04, 2012 2.020 2.090 1.900 2.070 34,520 +0.14(+7.25%)
Oct 03, 2012 1.930 2.054 1.910 1.930 34,794 -0.00(-0.10%)
Oct 02, 2012 1.900 1.939 1.820 1.932 8,280 +0.03(+1.68%)
Oct 01, 2012 1.780 1.950 1.650 1.900 35,724 +0.24(+14.46%)
Sep 28, 2012 1.800 1.801 1.660 1.660 11,700 -0.14(-7.78%)
Sep 27, 2012 1.710 1.859 1.710 1.800 12,783 +0.07(+4.05%)
Sep 26, 2012 1.740 1.750 1.730 1.730 1,600 +0.07(+4.22%)
Sep 25, 2012 1.800 1.810 1.641 1.660 12,629 -0.10(-5.68%)
Sep 24, 2012 1.760 1.770 1.710 1.760 5,900 -0.02(-1.12%)
Sep 21, 2012 1.540 1.780 1.540 1.780 26,831 +0.25(+16.34%)
Sep 20, 2012 1.680 1.690 1.470 1.530 18,841 -0.05(-3.16%)
Sep 19, 2012 1.580 1.600 1.580 1.580 13,361 -0.12(-7.06%)
Sep 18, 2012 1.690 1.710 1.690 1.700 2,220 +0.07(+4.29%)
Sep 17, 2012 1.500 1.670 1.500 1.630 27,741 +0.13(+8.67%)
Sep 14, 2012 1.680 1.760 1.400 1.500 134,637 -0.18(-10.50%)
Sep 13, 2012 1.770 1.770 1.661 1.676 8,315 -0.07(-4.23%)
Sep 12, 2012 1.750 1.860 1.740 1.750 30,431 -0.12(-6.42%)
Sep 11, 2012 1.840 1.970 1.820 1.870 19,786 -0.08(-4.10%)
Sep 10, 2012 1.970 2.000 1.950 1.950 8,585 -0.05(-2.50%)
Sep 07, 2012 1.990 2.000 1.970 2.000 14,127 +0.00(+0.00%)
Sep 06, 2012 2.060 2.100 1.970 2.000 18,945 +0.03(+1.52%)
Sep 05, 2012 2.050 2.200 1.960 1.970 172,987 -0.08(-3.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.