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 )

1.340 -0.010 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 30, 2012 3.762 3.960 3.753 3.819 10,554 +0.09(+2.53%)
Mar 29, 2012 3.725 3.828 3.677 3.725 4,635 -0.02(-0.50%)
Mar 28, 2012 3.621 3.932 3.621 3.743 3,979 +0.12(+3.39%)
Mar 27, 2012 3.819 3.932 3.593 3.621 19,261 -0.16(-4.24%)
Mar 26, 2012 3.979 3.979 3.696 3.781 14,797 -0.10(-2.67%)
Mar 23, 2012 3.753 3.885 3.611 3.885 42,943 +0.11(+3.00%)
Mar 22, 2012 3.593 3.772 3.593 3.772 9,485 +0.14(+3.90%)
Mar 21, 2012 3.649 3.706 3.442 3.630 37,044 +0.05(+1.32%)
Mar 20, 2012 3.630 3.677 3.583 3.583 35,591 -0.02(-0.52%)
Mar 19, 2012 3.677 3.725 3.593 3.602 23,708 -0.03(-0.78%)
Mar 16, 2012 3.725 3.772 3.621 3.630 8,815 -0.06(-1.53%)
Mar 15, 2012 3.706 3.753 3.593 3.687 11,341 +0.08(+2.34%)
Mar 14, 2012 3.753 3.753 3.518 3.602 28,805 -0.08(-2.29%)
Mar 13, 2012 3.987 3.987 3.659 3.687 29,068 -0.20(-5.17%)
Mar 12, 2012 3.931 3.940 3.771 3.888 16,850 +0.12(+3.09%)
Mar 09, 2012 3.762 3.930 3.753 3.771 8,917 +0.08(+2.03%)
Mar 08, 2012 3.612 3.753 3.612 3.696 12,585 +0.07(+1.84%)
Mar 07, 2012 3.518 3.630 3.518 3.630 1,172 +0.08(+2.28%)
Mar 06, 2012 3.621 3.621 3.549 3.549 5,044 -0.09(-2.51%)
Mar 05, 2012 3.715 3.724 3.621 3.640 19,657 -0.07(-1.77%)
Mar 02, 2012 3.659 3.724 3.621 3.706 9,156 +0.11(+3.13%)
Mar 01, 2012 3.471 3.687 3.471 3.593 15,021 +0.06(+1.59%)
Feb 29, 2012 3.434 3.649 3.396 3.537 149,632 -0.25(-6.68%)
Feb 28, 2012 3.602 3.790 3.602 3.790 4,161 +0.15(+4.12%)
Feb 27, 2012 3.687 3.809 3.546 3.640 33,698 -0.03(-0.77%)
Feb 24, 2012 3.762 3.856 3.668 3.668 20,645 -0.04(-1.02%)
Feb 23, 2012 3.753 3.790 3.706 3.706 3,720 -0.11(-2.95%)
Feb 22, 2012 3.715 3.884 3.706 3.818 6,212 +0.11(+3.04%)
Feb 21, 2012 3.884 3.892 3.687 3.706 19,681 -0.23(-5.95%)
Feb 17, 2012 3.940 3.940 3.847 3.940 9,945 +0.02(+0.48%)
Feb 16, 2012 3.940 3.940 3.888 3.921 2,776 -0.01(-0.24%)
Feb 15, 2012 3.940 3.987 3.846 3.931 8,879 -0.04(-0.95%)
Feb 14, 2012 3.978 3.978 3.893 3.968 1,060 -0.02(-0.47%)
Feb 13, 2012 4.043 4.043 3.921 3.987 14,565 +0.06(+1.43%)
Feb 10, 2012 3.854 3.940 3.854 3.931 8,424 +0.08(+2.20%)
Feb 09, 2012 3.818 3.931 3.818 3.846 6,768 +0.03(+0.74%)
Feb 08, 2012 3.837 3.931 3.771 3.818 25,202 -0.12(-3.10%)
Feb 07, 2012 3.762 3.940 3.743 3.940 38,443 +0.19(+5.00%)
Feb 06, 2012 3.715 3.865 3.706 3.753 35,520 +0.01(+0.25%)
Feb 03, 2012 3.762 3.940 3.727 3.743 84,318 -0.07(-1.72%)
Feb 02, 2012 4.015 4.015 3.799 3.809 29,478 -0.18(-4.47%)
Feb 01, 2012 3.884 4.005 3.884 3.987 5,750 +0.07(+1.87%)
Jan 31, 2012 3.931 3.940 3.846 3.914 6,864 -0.00(-0.00%)
Jan 30, 2012 3.856 3.921 3.837 3.914 5,116 +0.08(+1.96%)
Jan 27, 2012 3.931 3.978 3.828 3.839 5,079 -0.09(-2.34%)
Jan 26, 2012 3.940 3.950 3.875 3.931 1,902 +0.01(+0.24%)
Jan 25, 2012 3.903 3.959 3.903 3.921 1,439 -0.01(-0.24%)
Jan 24, 2012 3.940 3.940 3.809 3.931 7,334 +0.04(+0.96%)
Jan 23, 2012 3.837 3.931 3.753 3.893 6,054 +0.08(+1.97%)
Jan 20, 2012 3.799 3.893 3.753 3.818 17,622 +0.02(+0.49%)
Jan 19, 2012 3.978 3.978 3.724 3.799 41,060 -0.09(-2.41%)
Jan 18, 2012 3.818 3.920 3.818 3.893 34,811 +0.06(+1.47%)
Jan 17, 2012 3.950 3.968 3.837 3.837 15,192 +0.02(+0.49%)
Jan 13, 2012 3.921 3.987 3.818 3.818 16,088 -0.05(-1.21%)
Jan 12, 2012 3.968 4.128 3.865 3.865 37,305 -0.08(-2.14%)
Jan 11, 2012 3.968 3.968 3.846 3.950 5,466 +0.03(+0.72%)
Jan 10, 2012 3.837 4.047 3.640 3.921 24,741 +0.22(+5.93%)
Jan 09, 2012 3.677 3.837 3.662 3.702 15,573 +0.02(+0.66%)
Jan 06, 2012 3.696 3.846 3.668 3.677 8,628 -0.02(-0.51%)
Jan 05, 2012 3.776 3.790 3.696 3.696 7,417 -0.04(-1.00%)
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.