Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Sypris Solutions (NQ: SYPR )

1.520 +0.030 (+2.01%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 28, 2010 3.649 4.278 3.696 4.156 43,464 +0.51(+13.88%)
May 27, 2010 3.640 3.753 3.499 3.649 46,023 +0.07(+1.83%)
May 26, 2010 3.753 3.846 3.565 3.584 32,271 -0.16(-4.26%)
May 25, 2010 3.359 3.781 3.143 3.743 50,049 +0.19(+5.28%)
May 24, 2010 3.546 3.649 3.490 3.556 25,204 +0.07(+1.88%)
May 21, 2010 3.518 3.518 3.377 3.490 26,529 -0.14(-3.88%)
May 20, 2010 3.274 3.856 3.209 3.631 79,752 -0.24(-6.30%)
May 19, 2010 4.231 4.240 3.865 3.874 18,040 -0.41(-9.63%)
May 18, 2010 4.606 4.606 4.222 4.287 10,365 -0.22(-4.79%)
May 17, 2010 4.362 4.522 4.334 4.503 14,824 +0.07(+1.48%)
May 14, 2010 4.550 4.550 4.370 4.437 5,808 -0.09(-2.07%)
May 13, 2010 4.494 4.599 4.494 4.531 22,679 +0.12(+2.77%)
May 12, 2010 4.634 4.634 4.372 4.409 18,147 -0.11(-2.49%)
May 11, 2010 4.447 4.663 4.222 4.522 21,085 +0.30(+7.11%)
May 10, 2010 4.222 4.428 3.809 4.222 66,106 +0.06(+1.35%)
May 07, 2010 4.128 4.222 4.128 4.165 12,721 +0.04(+0.91%)
May 06, 2010 4.203 4.259 4.062 4.128 17,975 -0.12(-2.87%)
May 05, 2010 4.240 4.278 4.175 4.250 12,333 +0.08(+1.80%)
May 04, 2010 4.212 4.250 4.175 4.175 8,235 -0.08(-1.77%)
May 03, 2010 4.287 4.287 4.250 4.250 5,582 +0.04(+0.89%)
Apr 30, 2010 4.175 4.301 4.175 4.212 27,378 -0.04(-0.88%)
Apr 29, 2010 4.250 4.250 3.987 4.250 10,843 +0.08(+1.80%)
Apr 28, 2010 4.297 4.297 4.086 4.175 11,561 -0.11(-2.63%)
Apr 27, 2010 4.297 4.297 4.147 4.287 21,959 +0.05(+1.11%)
Apr 26, 2010 4.175 4.287 4.175 4.240 26,801 +0.15(+3.67%)
Apr 23, 2010 4.175 4.222 4.081 4.090 19,677 -0.08(-2.02%)
Apr 22, 2010 4.053 4.222 4.053 4.175 16,637 +0.12(+3.01%)
Apr 21, 2010 3.940 4.128 3.940 4.053 7,406 +0.11(+2.86%)
Apr 20, 2010 3.940 3.987 3.940 3.940 8,831 +0.02(+0.48%)
Apr 19, 2010 3.893 3.996 3.893 3.921 4,203 -0.04(-0.95%)
Apr 16, 2010 4.100 4.100 3.762 3.959 61,502 -0.08(-1.86%)
Apr 15, 2010 4.053 4.177 4.000 4.034 20,138 +0.04(+0.94%)
Apr 14, 2010 3.865 4.137 3.856 3.996 26,775 +0.14(+3.65%)
Apr 13, 2010 3.687 3.874 3.687 3.856 44,486 +0.16(+4.31%)
Apr 12, 2010 3.677 3.790 3.677 3.696 37,778 +0.07(+1.81%)
Apr 09, 2010 3.452 3.771 3.452 3.631 21,263 +0.23(+6.61%)
Apr 08, 2010 3.359 3.490 3.359 3.405 1,435 +0.03(+0.83%)
Apr 07, 2010 3.274 3.434 3.222 3.377 33,961 +0.12(+3.74%)
Apr 06, 2010 3.237 3.265 3.237 3.255 17,491 +0.07(+2.06%)
Apr 05, 2010 3.208 3.265 3.190 3.190 13,762 +0.03(+0.89%)
Apr 01, 2010 3.143 3.162 3.162 3.162 19,400 +0.04(+1.20%)
Mar 31, 2010 3.162 3.171 3.124 3.124 21,147 -0.04(-1.19%)
Mar 30, 2010 3.087 3.167 3.086 3.162 14,519 +0.07(+2.12%)
Mar 29, 2010 3.143 3.162 3.077 3.096 30,595 -0.06(-1.79%)
Mar 26, 2010 3.091 3.162 3.091 3.152 11,069 +0.06(+1.82%)
Mar 25, 2010 3.049 3.096 3.049 3.096 19,940 +0.07(+2.17%)
Mar 24, 2010 3.021 3.058 2.843 3.030 16,709 +0.06(+1.89%)
Mar 23, 2010 3.021 3.190 2.946 2.974 78,721 +0.11(+3.93%)
Mar 22, 2010 2.646 2.918 2.514 2.861 91,997 +0.21(+7.77%)
Mar 19, 2010 2.899 2.946 2.495 2.655 52,923 -0.38(-12.65%)
Mar 18, 2010 3.124 3.124 2.993 3.040 6,623 -0.09(-2.99%)
Mar 17, 2010 3.058 3.143 3.049 3.133 3,605 +0.05(+1.52%)
Mar 16, 2010 3.143 3.260 2.983 3.086 7,781 +0.08(+2.81%)
Mar 15, 2010 2.974 3.021 2.889 3.002 13,285 +0.05(+1.59%)
Mar 12, 2010 2.965 2.983 2.861 2.955 6,068 +0.04(+1.29%)
Mar 11, 2010 2.843 3.068 2.833 2.918 25,810 +0.08(+2.64%)
Mar 10, 2010 2.833 2.843 2.814 2.843 2,463 +0.06(+2.02%)
Mar 09, 2010 2.833 2.833 2.786 2.786 2,674 -0.07(-2.30%)
Mar 08, 2010 2.852 2.871 2.786 2.852 2,513 -0.02(-0.65%)
Mar 05, 2010 2.861 2.880 2.833 2.871 9,646 +0.01(+0.32%)
Mar 04, 2010 2.777 2.861 2.777 2.861 29,656 +0.09(+3.39%)
Mar 03, 2010 2.507 2.767 2.486 2.767 16,168 +0.09(+3.51%)
Mar 02, 2010 2.608 2.722 2.580 2.674 17,612 +0.01(+0.35%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.