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 (%)
Aug 31, 2020 1.190 1.200 1.100 1.120 219,380 -0.08(-6.67%)
Aug 28, 2020 1.210 1.220 1.180 1.200 129,400 -0.02(-1.64%)
Aug 27, 2020 1.190 1.240 1.170 1.220 154,273 -0.01(-0.81%)
Aug 26, 2020 1.120 1.280 1.100 1.230 411,496 +0.08(+6.96%)
Aug 25, 2020 1.110 1.180 1.090 1.150 251,062 -0.01(-0.86%)
Aug 24, 2020 1.150 1.170 1.100 1.160 301,972 -0.01(-0.85%)
Aug 21, 2020 1.170 1.250 1.140 1.170 573,400 -0.09(-7.14%)
Aug 20, 2020 1.320 1.430 1.180 1.260 3,030,333 -0.59(-31.89%)
Aug 19, 2020 0.9800 1.950 0.9800 1.850 12,932,087 +0.83(+81.37%)
Aug 18, 2020 1.070 1.070 1.020 1.020 259,243 -0.05(-4.67%)
Aug 17, 2020 1.070 1.090 1.020 1.070 439,451 -0.06(-5.31%)
Aug 14, 2020 1.190 1.200 1.050 1.130 788,500 -0.11(-8.87%)
Aug 13, 2020 1.380 1.380 1.160 1.240 2,768,244 -0.29(-18.95%)
Aug 12, 2020 1.340 1.560 1.340 1.530 1,518,597 +0.12(+8.51%)
Aug 11, 2020 1.290 1.940 1.280 1.410 28,761,266 +0.25(+21.55%)
Aug 10, 2020 1.150 1.190 1.100 1.160 187,251 +0.00(+0.00%)
Aug 07, 2020 1.100 1.220 1.100 1.160 313,800 +0.07(+6.42%)
Aug 06, 2020 1.060 1.140 1.050 1.090 191,997 +0.01(+0.93%)
Aug 05, 2020 1.120 1.150 1.030 1.080 281,882 -0.06(-5.26%)
Aug 04, 2020 1.010 1.180 1.010 1.140 356,773 +0.12(+11.76%)
Aug 03, 2020 1.030 1.070 1.010 1.020 426,732 -0.07(-6.42%)
Jul 31, 2020 1.130 1.130 1.050 1.090 658,100 -0.14(-11.38%)
Jul 30, 2020 1.340 1.450 1.220 1.230 1,423,809 -0.32(-20.65%)
Jul 29, 2020 1.240 1.550 1.230 1.550 5,878,282 -0.08(-4.91%)
Jul 28, 2020 0.7200 2.150 0.7200 1.630 68,321,120 +0.90(+123.29%)
Jul 27, 2020 0.7750 0.7917 0.7101 0.7300 109,345 -0.02(-2.01%)
Jul 24, 2020 0.7300 0.7500 0.7000 0.7450 209,000 +0.03(+4.05%)
Jul 23, 2020 0.7400 0.7499 0.7150 0.7160 29,221 -0.01(-1.92%)
Jul 22, 2020 0.7400 0.7500 0.7100 0.7300 76,389 -0.01(-1.35%)
Jul 21, 2020 0.7000 0.7400 0.7000 0.7400 23,610 +0.02(+2.79%)
Jul 20, 2020 0.7125 0.7350 0.6820 0.7199 38,005 -0.02(-2.05%)
Jul 17, 2020 0.7200 0.7369 0.6961 0.7350 50,700 +0.01(+1.70%)
Jul 16, 2020 0.7560 0.7560 0.7200 0.7227 8,498 +0.00(+0.00%)
Jul 15, 2020 0.7600 0.7686 0.7100 0.7227 34,727 -0.07(-9.07%)
Jul 14, 2020 0.7350 0.7948 0.7350 0.7948 1,329 +0.06(+8.14%)
Jul 13, 2020 0.8159 0.8159 0.7350 0.7350 19,074 -0.04(-5.09%)
Jul 10, 2020 0.7460 0.7800 0.7201 0.7744 17,100 +0.00(+0.18%)
Jul 09, 2020 0.7928 0.8158 0.7500 0.7730 28,898 -0.02(-2.40%)
Jul 08, 2020 0.7800 0.8198 0.7710 0.7920 2,948 +0.00(+0.25%)
Jul 07, 2020 0.8200 0.8200 0.7800 0.7900 15,476 +0.02(+2.60%)
Jul 06, 2020 0.8000 0.8000 0.7700 0.7700 8,109 -0.01(-1.28%)
Jul 02, 2020 0.7550 0.7800 0.7164 0.7800 30,000 +0.06(+8.32%)
Jul 01, 2020 0.7100 0.7450 0.7100 0.7201 3,291 -0.01(-0.69%)
Jun 30, 2020 0.7400 0.7501 0.7100 0.7251 54,259 -0.01(-2.01%)
Jun 29, 2020 0.7563 0.7850 0.7400 0.7400 25,213 -0.02(-1.99%)
Jun 26, 2020 0.7850 0.7900 0.7400 0.7550 37,800 -0.02(-1.95%)
Jun 25, 2020 0.7500 0.7850 0.7500 0.7700 7,386 +0.02(+3.34%)
Jun 24, 2020 0.7700 0.7900 0.7451 0.7451 5,816 -0.02(-2.64%)
Jun 23, 2020 0.7700 0.8000 0.7626 0.7653 20,767 -0.01(-1.25%)
Jun 22, 2020 0.8200 0.8200 0.7500 0.7750 33,979 -0.04(-5.45%)
Jun 19, 2020 0.8013 0.8200 0.8000 0.8197 14,500 +0.00(+0.10%)
Jun 18, 2020 0.8400 0.8400 0.7840 0.8189 43,575 -0.02(-2.47%)
Jun 17, 2020 0.7700 0.9228 0.7700 0.8396 310,693 +0.08(+10.30%)
Jun 16, 2020 0.8000 0.8000 0.7612 0.7612 37,590 -0.01(-1.14%)
Jun 15, 2020 0.7600 0.8000 0.7400 0.7700 42,230 +0.05(+6.40%)
Jun 12, 2020 0.7100 0.8010 0.7100 0.7237 48,400 +0.01(+1.93%)
Jun 11, 2020 0.8200 0.8200 0.7000 0.7100 55,188 -0.11(-13.40%)
Jun 10, 2020 0.8190 0.8900 0.7652 0.8199 219,204 +0.06(+7.71%)
Jun 09, 2020 0.7600 0.8200 0.7006 0.7612 194,908 +0.02(+2.85%)
Jun 08, 2020 0.7340 0.8000 0.6900 0.7401 317,259 +0.05(+6.54%)
Jun 05, 2020 0.6903 0.7237 0.6801 0.6947 93,900 +0.02(+2.84%)
Jun 04, 2020 0.6781 0.7049 0.6702 0.6755 71,403 +0.00(+0.07%)
Jun 03, 2020 0.7000 0.7200 0.6750 0.6750 15,746 -0.00(-0.68%)
Jun 02, 2020 0.6802 0.6899 0.6700 0.6796 51,238 -0.01(-1.51%)
Jun 01, 2020 0.6800 0.7220 0.6800 0.6900 6,080 -0.01(-1.29%)
May 29, 2020 0.6901 0.7150 0.6800 0.6990 42,100 +0.01(+1.30%)
May 28, 2020 0.6710 0.7100 0.6710 0.6900 8,161 -0.01(-0.72%)
May 27, 2020 0.6632 0.7238 0.6630 0.6950 51,169 -0.00(-0.57%)
May 26, 2020 0.7200 0.7310 0.6250 0.6990 37,377 -0.02(-2.90%)
May 22, 2020 0.7000 0.7700 0.7000 0.7199 37,800 +0.02(+2.83%)
May 21, 2020 0.7201 0.7700 0.7001 0.7001 16,697 -0.07(-9.07%)
May 20, 2020 0.7799 0.7950 0.7201 0.7699 109,895 +0.01(+1.65%)
May 19, 2020 0.7875 0.7875 0.7202 0.7574 45,940 +0.03(+3.74%)
May 18, 2020 0.7200 0.7513 0.7010 0.7301 25,625 -0.02(-2.64%)
May 15, 2020 0.7600 0.7700 0.7499 0.7499 33,100 -0.02(-2.60%)
May 14, 2020 0.8100 0.8100 0.7501 0.7699 2,187 -0.02(-2.54%)
May 13, 2020 0.8099 0.8099 0.7501 0.7900 8,950 +0.04(+5.33%)
May 12, 2020 0.7287 0.7899 0.7287 0.7500 1,624 +0.03(+3.88%)
May 11, 2020 0.8050 0.8452 0.7115 0.7220 16,161 +0.02(+2.41%)
May 08, 2020 0.7050 0.7300 0.7050 0.7050 6,200 -0.02(-2.23%)
May 07, 2020 0.6800 0.7395 0.6800 0.7211 12,861 +0.00(+0.15%)
May 06, 2020 0.7599 0.7599 0.7200 0.7200 41,481 +0.07(+10.19%)
May 05, 2020 0.7600 0.7600 0.6534 0.6534 1,740 -0.02(-2.48%)
May 04, 2020 0.6506 0.7091 0.6500 0.6700 9,831 +0.02(+2.98%)
May 01, 2020 0.7263 0.7770 0.6506 0.6506 25,100 -0.05(-7.73%)
Apr 30, 2020 0.7000 0.7999 0.6520 0.7051 118,476 +0.02(+2.19%)
Apr 29, 2020 0.6700 0.7546 0.6700 0.6900 23,284 +0.02(+2.99%)
Apr 28, 2020 0.6800 0.6800 0.6404 0.6700 1,203 +0.02(+3.05%)
Apr 27, 2020 0.6499 0.6675 0.6451 0.6502 28,711 +0.00(+0.05%)
Apr 24, 2020 0.6400 0.6499 0.6400 0.6499 38,300 +0.00(+0.03%)
Apr 23, 2020 0.6499 0.6499 0.5976 0.6497 8,726 -0.00(-0.02%)
Apr 22, 2020 0.6200 0.6499 0.5900 0.6498 1,378 +0.03(+4.81%)
Apr 21, 2020 0.6000 0.6450 0.5901 0.6200 3,809 +0.02(+3.32%)
Apr 20, 2020 0.6080 0.6399 0.6001 0.6001 21,912 +0.00(+0.02%)
Apr 17, 2020 0.5614 0.6622 0.5600 0.6000 58,500 +0.02(+2.56%)
Apr 16, 2020 0.6000 0.6500 0.5650 0.5850 45,791 -0.03(-5.20%)
Apr 15, 2020 0.6550 0.6599 0.6171 0.6171 11,956 -0.04(-6.49%)
Apr 14, 2020 0.6800 0.7000 0.5900 0.6599 31,915 +0.01(+1.52%)
Apr 13, 2020 0.6502 0.6502 0.6500 0.6500 32,388 -0.02(-2.26%)
Apr 09, 2020 0.7100 0.7200 0.6650 0.6650 26,200 -0.02(-3.27%)
Apr 08, 2020 0.6825 0.7050 0.6507 0.6875 46,209 +0.04(+5.77%)
Apr 07, 2020 0.7200 0.7200 0.6500 0.6500 15,942 -0.03(-4.93%)
Apr 06, 2020 0.6100 0.7600 0.6000 0.6837 6,166 +0.09(+14.91%)
Apr 03, 2020 0.6700 0.6952 0.5501 0.5950 163,200 -0.09(-12.50%)
Apr 02, 2020 0.6800 0.7300 0.6700 0.6800 52,967 +0.02(+3.01%)
Apr 01, 2020 0.6550 0.6780 0.6105 0.6601 40,855 +0.05(+7.33%)
Mar 31, 2020 0.6100 0.6580 0.6100 0.6150 823 -0.04(-6.11%)
Mar 30, 2020 0.6170 0.6700 0.6170 0.6550 19,086 +0.06(+10.23%)
Mar 27, 2020 0.6600 0.6680 0.5558 0.5942 25,700 -0.06(-8.60%)
Mar 26, 2020 0.6650 0.6650 0.5385 0.6501 142,406 +0.05(+8.40%)
Mar 25, 2020 0.6700 0.6863 0.5970 0.5997 34,879 -0.03(-4.84%)
Mar 24, 2020 0.7390 0.7400 0.6300 0.6302 46,056 -0.03(-4.93%)
Mar 23, 2020 0.6500 0.6686 0.6035 0.6629 52,750 +0.05(+8.64%)
Mar 20, 2020 0.7500 0.8234 0.6003 0.6102 70,200 -0.05(-7.55%)
Mar 19, 2020 0.6866 0.6866 0.6003 0.6600 25,348 -0.03(-3.86%)
Mar 18, 2020 0.7408 0.7408 0.6350 0.6865 18,021 -0.01(-1.93%)
Mar 17, 2020 0.7100 0.7600 0.7000 0.7000 18,068 +0.01(+1.45%)
Mar 16, 2020 0.7000 0.7300 0.6900 0.6900 2,499 +0.01(+2.22%)
Mar 13, 2020 0.7400 0.7400 0.6508 0.6750 30,100 +0.03(+5.17%)
Mar 12, 2020 0.7001 0.7100 0.6404 0.6418 45,920 -0.07(-9.83%)
Mar 11, 2020 0.7415 0.8000 0.7084 0.7118 80,528 -0.03(-3.81%)
Mar 10, 2020 0.7616 0.8200 0.7202 0.7400 33,168 -0.06(-7.49%)
Mar 09, 2020 0.8250 0.8250 0.7750 0.7999 18,494 +0.00(+0.21%)
Mar 06, 2020 0.8659 0.9000 0.7751 0.7982 13,300 -0.04(-5.04%)
Mar 05, 2020 0.8400 0.9100 0.8400 0.8406 27,728 +0.03(+3.78%)
Mar 04, 2020 0.8800 0.9248 0.8100 0.8100 63,767 -0.06(-6.90%)
Mar 03, 2020 0.8600 0.8850 0.8500 0.8700 22,938 +0.03(+3.55%)
Mar 02, 2020 0.8600 0.9100 0.8402 0.8402 165,015 -0.02(-2.30%)
Feb 28, 2020 0.9400 0.9400 0.8349 0.8600 32,100 -0.03(-3.23%)
Feb 27, 2020 0.9800 0.9800 0.8504 0.8887 15,087 -0.07(-7.56%)
Feb 26, 2020 0.9605 1.010 0.9146 0.9614 4,306 +0.08(+8.66%)
Feb 25, 2020 0.9302 0.9500 0.8564 0.8848 28,347 -0.09(-8.78%)
Feb 24, 2020 0.9302 0.9900 0.9202 0.9700 7,258 -0.02(-2.07%)
Feb 21, 2020 0.9700 1.050 0.9700 0.9905 38,300 +0.01(+1.05%)
Feb 20, 2020 1.000 1.000 0.9802 0.9802 2,108 -0.05(-4.83%)
Feb 19, 2020 0.9822 1.030 0.9822 1.030 8,495 +0.05(+5.10%)
Feb 18, 2020 1.050 1.140 0.9702 0.9800 79,420 +0.04(+4.79%)
Feb 14, 2020 0.9700 0.9749 0.9351 0.9352 8,700 -0.03(-3.59%)
Feb 13, 2020 1.000 1.020 0.9520 0.9700 8,222 -0.00(-0.22%)
Feb 12, 2020 1.040 1.040 0.9704 0.9721 841 +0.00(+0.22%)
Feb 11, 2020 0.9500 1.030 0.9500 0.9700 5,455 +0.02(+2.11%)
Feb 10, 2020 1.011 1.011 0.9251 0.9500 25,841 -0.05(-5.00%)
Feb 07, 2020 1.000 1.020 1.000 1.000 13,700 -0.01(-0.99%)
Feb 06, 2020 0.9800 1.020 0.9700 1.010 15,700 +0.04(+3.59%)
Feb 05, 2020 0.9849 0.9870 0.9305 0.9750 10,934 -0.01(-0.51%)
Feb 04, 2020 1.030 1.030 0.9650 0.9800 10,661 -0.06(-5.77%)
Feb 03, 2020 1.040 1.050 1.040 1.040 4,893 +0.09(+9.47%)
Jan 31, 2020 1.050 1.050 0.9500 0.9500 31,100 -0.01(-1.12%)
Jan 30, 2020 1.000 1.030 0.9601 0.9608 32,672 -0.05(-4.87%)
Jan 29, 2020 1.040 1.050 1.000 1.010 19,110 -0.02(-1.94%)
Jan 28, 2020 1.040 1.040 1.010 1.030 2,681 +0.01(+0.98%)
Jan 27, 2020 1.018 1.020 0.9705 1.020 15,894 -0.03(-2.86%)
Jan 24, 2020 1.030 1.050 0.9800 1.050 15,800 +0.06(+6.06%)
Jan 23, 2020 1.020 1.040 0.9900 0.9900 41,210 -0.03(-2.94%)
Jan 22, 2020 1.050 1.050 1.000 1.020 105,319 +0.00(+0.00%)
Jan 21, 2020 1.010 1.050 1.000 1.020 37,743 +0.02(+2.00%)
Jan 17, 2020 1.000 1.025 0.9162 1.000 90,400 +0.00(+0.00%)
Jan 16, 2020 0.9500 1.024 0.9200 1.000 27,244 +0.05(+5.26%)
Jan 15, 2020 0.9475 0.9500 0.9150 0.9500 69,139 +0.02(+1.63%)
Jan 14, 2020 0.8700 0.9500 0.8700 0.9348 7,576 +0.05(+6.23%)
Jan 13, 2020 0.9300 0.9500 0.8800 0.8800 17,331 -0.06(-6.13%)
Jan 10, 2020 0.8805 0.9449 0.8643 0.9375 9,200 +0.08(+8.95%)
Jan 09, 2020 0.8300 0.8805 0.8300 0.8605 94,132 +0.04(+4.94%)
Jan 08, 2020 0.8200 0.8299 0.8200 0.8200 19,913 -0.01(-1.15%)
Jan 07, 2020 0.7794 0.8295 0.7794 0.8295 23,371 +0.01(+1.74%)
Jan 06, 2020 0.8156 0.8300 0.7756 0.8153 41,806 +0.00(+0.00%)
Jan 03, 2020 0.8153 0.8153 0.8153 0.8153 2,700 -0.02(-2.36%)
Jan 02, 2020 0.8500 0.8500 0.8066 0.8350 9,704 +0.05(+7.04%)
Dec 31, 2019 0.8243 0.8478 0.7801 0.7801 111,900 -0.02(-2.49%)
Dec 30, 2019 0.8000 0.8200 0.8000 0.8000 108,739 -0.00(-0.01%)
Dec 27, 2019 0.8299 0.8300 0.8001 0.8001 48,600 -0.00(-0.41%)
Dec 26, 2019 0.8001 0.8367 0.8001 0.8034 4,546 -0.03(-3.78%)
Dec 24, 2019 0.8350 0.8350 0.8300 0.8350 1,000 +0.03(+3.73%)
Dec 23, 2019 0.8018 0.8331 0.8018 0.8050 12,712 +0.01(+0.63%)
Dec 20, 2019 0.8001 0.8224 0.8000 0.8000 25,800 -0.00(-0.07%)
Dec 19, 2019 0.8000 0.8210 0.8000 0.8006 72,274 -0.00(-0.55%)
Dec 18, 2019 0.8100 0.8200 0.8001 0.8050 8,357 -0.01(-0.62%)
Dec 17, 2019 0.8100 0.8320 0.8001 0.8100 21,182 -0.02(-2.41%)
Dec 16, 2019 0.8000 0.8342 0.8000 0.8300 196,898 +0.02(+2.49%)
Dec 13, 2019 0.7600 0.8200 0.7600 0.8098 104,100 +0.05(+6.47%)
Dec 12, 2019 0.7600 0.8194 0.7500 0.7606 63,021 +0.01(+1.40%)
Dec 11, 2019 0.7400 0.7900 0.7400 0.7501 28,299 +0.03(+4.18%)
Dec 10, 2019 0.7500 0.7502 0.7100 0.7200 120,336 -0.03(-4.00%)
Dec 09, 2019 0.7627 0.7999 0.7100 0.7500 138,209 -0.00(-0.01%)
Dec 06, 2019 0.7916 0.9356 0.7284 0.7501 575,200 -0.07(-8.97%)
Dec 05, 2019 0.7950 0.8240 0.7950 0.8240 13,037 +0.02(+3.10%)
Dec 04, 2019 0.8250 0.8500 0.7900 0.7992 17,966 -0.02(-2.54%)
Dec 03, 2019 0.7926 0.8300 0.7660 0.8200 62,493 -0.01(-0.61%)
Dec 02, 2019 0.8327 0.8330 0.8250 0.8250 32,558 -0.01(-1.73%)
Nov 29, 2019 0.8310 0.8500 0.8300 0.8395 23,500 +0.01(+1.14%)
Nov 27, 2019 0.8400 0.8400 0.8300 0.8300 1,400 -0.01(-1.19%)
Nov 26, 2019 0.8400 0.8400 0.8000 0.8400 14,123 +0.01(+1.20%)
Nov 25, 2019 0.8300 0.8480 0.7815 0.8300 19,309 +0.03(+3.75%)
Nov 22, 2019 0.7500 0.8000 0.7500 0.8000 32,200 +0.04(+5.26%)
Nov 21, 2019 0.8500 0.8500 0.7506 0.7600 34,915 -0.06(-7.72%)
Nov 20, 2019 0.8500 0.8500 0.8236 0.8236 5,744 -0.03(-3.11%)
Nov 19, 2019 0.8400 0.8500 0.8400 0.8500 5,467 +0.02(+2.41%)
Nov 18, 2019 0.8100 0.8381 0.7900 0.8300 48,396 +0.01(+1.77%)
Nov 15, 2019 0.8473 0.8500 0.8128 0.8156 66,700 +0.01(+0.69%)
Nov 14, 2019 0.8442 0.8860 0.8100 0.8100 86,028 -0.04(-4.76%)
Nov 13, 2019 0.8700 0.8800 0.8500 0.8505 44,724 -0.00(-0.26%)
Nov 12, 2019 0.9250 0.9800 0.8250 0.8527 123,211 -0.20(-19.13%)
Nov 11, 2019 1.070 1.076 1.023 1.054 21,829 +0.02(+2.37%)
Nov 08, 2019 1.020 1.040 1.010 1.030 23,200 +0.03(+3.00%)
Nov 07, 2019 1.000 1.020 1.000 1.000 6,802 +0.00(+0.00%)
Nov 06, 2019 1.000 1.080 1.000 1.000 17,490 +0.02(+2.44%)
Nov 05, 2019 0.9800 1.070 0.9601 0.9762 11,572 -0.02(-2.38%)
Nov 04, 2019 0.9700 1.140 0.9600 1.000 296,635 +0.01(+1.01%)
Nov 01, 2019 1.000 1.000 0.9835 0.9900 2,400 +0.06(+6.22%)
Oct 31, 2019 1.020 1.020 0.9320 0.9320 4,855 -0.04(-3.92%)
Oct 30, 2019 0.9900 1.030 0.9700 0.9700 10,111 +0.01(+0.61%)
Oct 29, 2019 0.9500 1.040 0.9500 0.9641 45,447 +0.01(+1.47%)
Oct 28, 2019 1.000 1.000 0.9200 0.9501 14,480 -0.04(-4.02%)
Oct 25, 2019 1.050 1.050 0.9775 0.9899 6,800 -0.04(-3.89%)
Oct 24, 2019 1.035 1.035 1.020 1.030 671 +0.01(+0.98%)
Oct 23, 2019 1.020 1.020 1.020 126 +0.00(+0.00%)
Oct 22, 2019 1.060 1.080 1.015 1.020 17,611 -0.04(-3.77%)
Oct 21, 2019 1.070 1.100 1.060 1.060 8,888 +0.02(+1.92%)
Oct 18, 2019 1.120 1.120 1.040 1.040 11,000 -0.06(-5.45%)
Oct 17, 2019 1.070 1.100 1.070 1.100 2,689 +0.01(+0.92%)
Oct 16, 2019 1.070 1.090 1.070 1.090 4,652 +0.00(+0.00%)
Oct 15, 2019 1.030 1.090 1.030 1.090 1,241 +0.00(+0.00%)
Oct 14, 2019 1.047 1.090 1.047 1.090 625 +0.02(+1.83%)
Oct 11, 2019 1.030 1.080 1.030 1.070 11,100 +0.01(+0.98%)
Oct 10, 2019 1.120 1.120 1.038 1.060 11,057 -0.02(-1.85%)
Oct 09, 2019 1.060 1.220 1.000 1.080 63,697 +0.02(+1.89%)
Oct 08, 2019 1.060 1.060 1.060 1.060 384 +0.00(+0.00%)
Oct 07, 2019 1.000 1.080 1.000 1.060 5,618 +0.02(+1.92%)
Oct 04, 2019 1.080 1.108 1.040 1.040 32,200 -0.02(-1.89%)
Oct 03, 2019 1.000 1.100 1.000 1.060 8,049 +0.05(+4.95%)
Oct 02, 2019 1.000 1.090 1.000 1.010 7,728 -0.06(-5.61%)
Oct 01, 2019 1.070 1.070 1.047 1.070 1,689 +0.03(+2.39%)
Sep 30, 2019 1.020 1.045 1.020 1.045 14,868 +0.06(+6.09%)
Sep 27, 2019 1.000 1.052 0.9840 0.9850 5,100 -0.10(-8.80%)
Sep 26, 2019 0.9800 1.080 0.9800 1.080 16,247 +0.10(+10.20%)
Sep 25, 2019 1.030 1.030 0.9800 0.9800 12,902 +0.00(+0.00%)
Sep 24, 2019 1.010 1.010 0.9800 0.9800 27,910 +0.01(+1.03%)
Sep 23, 2019 1.000 1.040 0.9700 0.9700 19,731 -0.07(-6.73%)
Sep 20, 2019 0.9900 1.040 0.9900 1.040 2,700 +0.00(+0.00%)
Sep 19, 2019 0.9900 1.040 0.9900 1.040 1,059 +0.05(+5.05%)
Sep 18, 2019 1.020 1.030 0.9900 0.9900 2,394 +0.02(+1.95%)
Sep 17, 2019 1.020 1.040 0.9711 0.9711 4,792 -0.03(-2.89%)
Sep 16, 2019 1.040 1.040 0.9710 1.000 2,514 +0.01(+1.01%)
Sep 13, 2019 0.9710 1.060 0.9710 0.9900 900 +0.01(+1.38%)
Sep 12, 2019 1.020 1.080 0.9740 0.9765 6,586 +0.01(+0.66%)
Sep 11, 2019 1.015 1.075 0.9701 0.9701 16,817 -0.03(-2.99%)
Sep 10, 2019 1.000 1.200 0.9800 1.000 174,677 +0.02(+2.04%)
Sep 09, 2019 0.9548 0.9999 0.9548 0.9800 4,545 +0.03(+2.62%)
Sep 06, 2019 0.9900 0.9900 0.9350 0.9550 15,800 -0.03(-2.55%)
Sep 05, 2019 0.9882 1.035 0.9447 0.9800 28,719 +0.05(+5.95%)
Sep 04, 2019 0.9882 0.9900 0.9050 0.9250 12,076 -0.06(-6.09%)
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.