Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
May 31, 2019 0.8500 0.8700 0.8500 0.8500 1,500 +0.00(+0.00%)
May 30, 2019 0.8500 0.8500 0.8500 0.8500 51,326 +0.00(+0.00%)
May 29, 2019 0.8500 0.8500 0.8500 0.8500 5,614 -0.02(-2.30%)
May 28, 2019 0.8500 0.8757 0.8500 0.8700 15,881 +0.01(+1.64%)
May 24, 2019 0.8900 0.8900 0.8540 0.8560 800 +0.01(+0.71%)
May 23, 2019 0.9000 0.9000 0.8500 0.8500 1,121 -0.05(-5.56%)
May 22, 2019 0.9000 0.9000 0.9000 0.9000 206 +0.03(+3.45%)
May 21, 2019 0.8700 0.9000 0.8700 0.8700 1,306 -0.03(-3.33%)
May 20, 2019 0.8900 0.9000 0.8844 0.9000 3,171 +0.05(+5.51%)
May 17, 2019 0.8530 0.8530 0.8530 0.8530 1,600 -0.05(-5.22%)
May 16, 2019 0.9500 0.9500 0.9000 0.9000 6,033 -0.05(-5.25%)
May 15, 2019 0.8051 0.9500 0.8051 0.9499 147,184 -0.00(-0.01%)
May 14, 2019 0.9000 0.9500 0.8740 0.9500 22,644 +0.00(+0.00%)
May 13, 2019 0.9500 0.9500 0.9500 0.9500 538 +0.00(+0.49%)
May 10, 2019 0.9496 0.9496 0.9121 0.9454 4,400 +0.02(+1.66%)
May 09, 2019 0.9137 0.9300 0.9137 0.9300 6,277 +0.02(+1.88%)
May 08, 2019 0.9505 0.9505 0.9128 0.9128 8,032 -0.01(-0.78%)
May 07, 2019 0.9477 0.9478 0.9200 0.9200 2,131 -0.03(-2.72%)
May 06, 2019 0.9900 0.9900 0.9457 0.9457 5,403 -0.04(-4.47%)
May 03, 2019 0.9900 0.9900 0.9600 0.9900 2,300 +0.00(+0.00%)
May 02, 2019 0.9800 0.9900 0.9600 0.9900 2,917 +0.01(+1.02%)
May 01, 2019 0.9600 0.9900 0.9600 0.9800 3,410 -0.01(-0.53%)
Apr 30, 2019 0.9600 0.9900 0.9600 0.9852 3,619 +0.03(+2.62%)
Apr 29, 2019 0.9800 0.9800 0.9550 0.9600 14,383 -0.04(-4.00%)
Apr 26, 2019 1.010 1.010 0.9720 1.000 2,100 +0.03(+3.09%)
Apr 25, 2019 1.040 1.040 0.9700 0.9700 8,574 -0.06(-5.83%)
Apr 24, 2019 1.016 1.030 1.016 1.030 283 +0.03(+3.00%)
Apr 23, 2019 1.080 1.080 0.9120 1.000 35,858 -0.08(-7.41%)
Apr 22, 2019 1.040 1.080 1.020 1.080 57,812 +0.04(+3.85%)
Apr 18, 2019 1.080 1.080 1.040 1.040 8,600 -0.03(-2.80%)
Apr 17, 2019 1.100 1.100 1.070 1.070 2,810 -0.01(-0.93%)
Apr 16, 2019 1.120 1.130 1.080 1.080 85,729 -0.00(-0.01%)
Apr 15, 2019 1.090 1.100 1.075 1.080 42,946 -0.04(-3.56%)
Apr 12, 2019 1.075 1.120 1.075 1.120 3,200 +0.05(+4.67%)
Apr 11, 2019 1.100 1.130 1.070 1.070 5,325 +0.00(+0.00%)
Apr 10, 2019 1.098 1.141 1.070 1.070 12,622 -0.03(-2.73%)
Apr 09, 2019 1.100 1.100 1.100 1.100 656 +0.02(+2.29%)
Apr 08, 2019 1.080 1.080 1.070 1.075 24,156 -0.00(-0.43%)
Apr 05, 2019 1.060 1.090 1.060 1.080 3,800 +0.00(+0.00%)
Apr 04, 2019 1.080 1.080 1.080 1.080 231 +0.00(+0.09%)
Apr 03, 2019 1.052 1.079 1.050 1.079 7,750 +0.01(+0.84%)
Apr 02, 2019 1.060 1.070 1.040 1.070 16,702 +0.00(+0.00%)
Apr 01, 2019 1.080 1.095 1.021 1.070 24,406 -0.01(-0.93%)
Mar 29, 2019 1.100 1.150 1.070 1.080 18,800 -0.04(-3.57%)
Mar 28, 2019 1.180 1.240 1.100 1.120 7,037 -0.04(-3.45%)
Mar 27, 2019 1.100 1.160 1.100 1.160 43,838 +0.07(+6.16%)
Mar 26, 2019 1.130 1.130 1.093 1.093 2,377 -0.01(-0.66%)
Mar 25, 2019 1.130 1.130 1.080 1.100 17,121 -0.01(-1.08%)
Mar 22, 2019 1.138 1.140 1.100 1.112 5,300 +0.01(+1.09%)
Mar 21, 2019 1.120 1.120 1.100 1.100 983 -0.03(-2.65%)
Mar 20, 2019 1.070 1.130 1.070 1.130 18,636 +0.06(+5.61%)
Mar 19, 2019 1.070 1.120 1.070 1.070 4,047 +0.00(+0.00%)
Mar 18, 2019 1.070 1.120 1.070 1.070 3,741 +0.01(+0.94%)
Mar 15, 2019 1.100 1.100 1.060 1.060 5,300 +0.01(+0.95%)
Mar 14, 2019 1.050 1.050 1.050 1.050 620 -0.01(-0.94%)
Mar 13, 2019 1.060 1.060 1.060 1.060 1,037 +0.01(+0.95%)
Mar 12, 2019 1.055 1.055 1.050 1.050 796 -0.01(-0.76%)
Mar 11, 2019 1.050 1.116 1.050 1.058 15,324 +0.01(+0.76%)
Mar 08, 2019 1.060 1.145 1.040 1.050 56,200 +0.02(+1.94%)
Mar 07, 2019 1.070 1.100 1.030 1.030 39,205 -0.10(-8.85%)
Mar 06, 2019 1.140 1.140 1.130 1.130 360 +0.06(+6.07%)
Mar 05, 2019 1.070 1.090 1.065 1.065 40,430 -0.00(-0.44%)
Mar 04, 2019 1.060 1.070 1.050 1.070 15,616 +0.00(+0.00%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.