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

Argan Inc (NY: AGX )

65.94 -0.38 (-0.57%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2008 9.353 9.353 9.206 9.206 6,531 -0.22(-2.34%)
Apr 29, 2008 9.574 9.574 9.353 9.427 9,410 -0.15(-1.54%)
Apr 28, 2008 9.795 9.905 9.375 9.574 10,103 -0.18(-1.89%)
Apr 25, 2008 9.574 10.16 9.132 9.758 85,217 -0.11(-1.12%)
Apr 24, 2008 9.706 9.868 9.706 9.868 6,925 +0.11(+1.13%)
Apr 23, 2008 9.574 9.758 9.427 9.758 3,530 +0.09(+0.95%)
Apr 22, 2008 9.280 9.684 9.280 9.666 5,567 +0.31(+3.35%)
Apr 21, 2008 9.220 9.353 9.169 9.353 10,046 +0.02(+0.24%)
Apr 18, 2008 9.647 9.647 9.331 9.331 12,899 -0.39(-4.02%)
Apr 17, 2008 9.868 9.868 9.721 9.721 10,797 -0.07(-0.75%)
Apr 16, 2008 10.04 10.04 9.795 9.795 12,899 -0.14(-1.41%)
Apr 15, 2008 10.02 10.02 9.832 9.935 2,172 -0.03(-0.30%)
Apr 14, 2008 10.09 10.13 9.721 9.964 25,598 -0.35(-3.36%)
Apr 11, 2008 10.31 10.31 10.20 10.31 2,038 -0.04(-0.36%)
Apr 10, 2008 10.53 10.53 10.05 10.35 16,861 -0.28(-2.63%)
Apr 09, 2008 10.75 10.94 10.57 10.63 17,380 -0.05(-0.48%)
Apr 08, 2008 11.00 11.02 10.64 10.68 46,460 -0.11(-1.02%)
Apr 07, 2008 10.02 10.79 10.02 10.79 78,215 +0.77(+7.72%)
Apr 04, 2008 10.31 10.31 10.02 10.02 16,669 -0.11(-1.09%)
Apr 03, 2008 10.16 10.18 10.09 10.13 9,166 +0.04(+0.36%)
Apr 02, 2008 10.13 10.27 10.09 10.09 10,389 -0.08(-0.80%)
Apr 01, 2008 10.17 10.17 10.05 10.17 9,776 +0.06(+0.58%)
Mar 31, 2008 9.677 10.11 9.677 10.11 25,690 +0.54(+5.61%)
Mar 28, 2008 9.419 9.721 9.419 9.574 100,617 +0.18(+1.96%)
Mar 27, 2008 9.007 9.935 9.007 9.390 77,181 +0.48(+5.37%)
Mar 26, 2008 9.051 9.058 8.911 8.911 18,059 -0.04(-0.49%)
Mar 25, 2008 8.256 9.898 8.256 8.955 20,559 +0.39(+4.56%)
Mar 24, 2008 8.182 8.653 8.182 8.565 4,073 +0.21(+2.47%)
Mar 21, 2008 8.624 8.653 8.359 8.359 8,826 +0.00(+0.00%)
Mar 20, 2008 8.624 8.653 8.359 8.359 8,826 -0.27(-3.07%)
Mar 19, 2008 8.911 8.911 8.580 8.624 2,172 -0.21(-2.42%)
Mar 18, 2008 8.837 8.948 8.837 8.837 5,974 -0.02(-0.25%)
Mar 17, 2008 8.904 9.353 8.138 8.859 32,894 -0.04(-0.50%)
Mar 14, 2008 8.985 9.021 8.874 8.904 8,011 -0.12(-1.31%)
Mar 13, 2008 8.705 9.169 8.653 9.021 24,034 +0.11(+1.24%)
Mar 12, 2008 9.021 9.021 8.837 8.911 6,381 -0.11(-1.22%)
Mar 11, 2008 9.051 9.051 8.992 9.021 5,703 +0.00(+0.00%)
Mar 10, 2008 9.051 9.051 8.977 9.021 29,058 +0.00(+0.00%)
Mar 07, 2008 8.904 9.191 8.904 9.021 106,456 +0.05(+0.57%)
Mar 06, 2008 8.683 8.970 8.653 8.970 21,080 +0.34(+3.92%)
Mar 05, 2008 8.675 8.727 8.624 8.631 17,380 +0.01(+0.17%)
Mar 04, 2008 8.653 8.653 8.616 8.616 1,968 -0.04(-0.43%)
Mar 03, 2008 8.528 8.727 8.506 8.653 7,332 +0.18(+2.09%)
Feb 29, 2008 8.550 8.837 8.359 8.477 61,918 -0.14(-1.62%)
Feb 28, 2008 8.580 8.616 8.513 8.616 6,789 +0.07(+0.86%)
Feb 27, 2008 8.543 8.543 8.543 8.543 814 -0.04(-0.43%)
Feb 26, 2008 8.580 8.580 8.580 8.580 1,357 -0.06(-0.68%)
Feb 25, 2008 8.616 8.867 8.580 8.639 27,293 +0.04(+0.43%)
Feb 22, 2008 8.528 8.616 8.528 8.602 9,640 +0.02(+0.26%)
Feb 21, 2008 8.513 8.580 8.270 8.580 26,342 +0.01(+0.17%)
Feb 20, 2008 8.550 8.565 8.550 8.565 543 +0.02(+0.26%)
Feb 19, 2008 8.580 8.602 8.469 8.543 22,133 -0.01(-0.07%)
Feb 18, 2008 8.521 8.572 8.469 8.549 0 +0.00(+0.00%)
Feb 15, 2008 8.521 8.572 8.469 8.549 2,851 -0.01(-0.10%)
Feb 14, 2008 8.565 8.616 8.558 8.558 7,060 -0.06(-0.68%)
Feb 13, 2008 8.653 8.683 8.580 8.616 30,959 -0.01(-0.17%)
Feb 12, 2008 8.653 8.653 8.484 8.631 2,444 +0.02(+0.26%)
Feb 11, 2008 8.396 8.639 8.258 8.609 5,431 +0.10(+1.12%)
Feb 08, 2008 8.359 8.543 8.359 8.513 2,579 -0.11(-1.28%)
Feb 07, 2008 8.616 8.690 8.396 8.624 44,945 +0.01(+0.09%)
Feb 06, 2008 8.543 8.661 8.477 8.616 29,031 +0.15(+1.74%)
Feb 05, 2008 8.580 8.580 8.454 8.469 55,322 -0.04(-0.43%)
Feb 04, 2008 8.580 8.653 8.506 8.506 43,859 +0.00(+0.00%)
Feb 01, 2008 8.248 8.506 8.248 8.506 131,577 +0.15(+1.85%)
Jan 31, 2008 8.101 8.454 8.101 8.351 30,416 +0.24(+3.00%)
Jan 30, 2008 8.233 8.233 8.108 8.108 3,530 -0.14(-1.70%)
Jan 29, 2008 8.145 8.359 8.094 8.248 44,144 +0.00(+0.00%)
Jan 28, 2008 8.322 8.359 8.094 8.248 63,955 +0.00(+0.00%)
Jan 25, 2008 8.226 8.410 8.211 8.248 20,232 -0.04(-0.44%)
Jan 24, 2008 8.211 8.469 8.101 8.285 70,002 +0.10(+1.26%)
Jan 23, 2008 8.027 8.329 7.946 8.182 90,543 +0.03(+0.36%)
Jan 22, 2008 7.821 8.469 7.821 8.152 43,994 +0.01(+0.18%)
Jan 21, 2008 8.116 8.248 7.917 8.138 0 +0.00(+0.00%)
Jan 18, 2008 8.116 8.248 7.917 8.138 21,180 -0.00(-0.00%)
Jan 17, 2008 7.777 8.359 7.777 8.138 26,342 -0.22(-2.64%)
Jan 16, 2008 8.322 8.359 7.784 8.359 25,392 +0.04(+0.44%)
Jan 15, 2008 8.396 8.469 8.322 8.322 2,172 -0.04(-0.44%)
Jan 14, 2008 8.410 8.506 8.101 8.359 12,114 -0.11(-1.30%)
Jan 11, 2008 8.543 8.587 8.469 8.469 1,222 +0.04(+0.44%)
Jan 10, 2008 8.322 8.506 8.322 8.432 15,751 -0.04(-0.49%)
Jan 09, 2008 9.169 9.169 8.322 8.474 30,823 -0.62(-6.83%)
Jan 08, 2008 9.176 9.537 9.021 9.095 7,875 -0.22(-2.37%)
Jan 07, 2008 9.279 9.500 8.837 9.316 11,406 -0.48(-4.89%)
Jan 04, 2008 9.868 9.868 9.758 9.795 5,703 -0.07(-0.67%)
Jan 03, 2008 9.861 9.868 9.839 9.861 10,998 +0.06(+0.60%)
Jan 02, 2008 9.905 9.905 9.684 9.802 11,406 -0.03(-0.30%)
Jan 01, 2008 9.515 9.832 9.463 9.832 0 +0.00(+0.00%)
Dec 31, 2007 9.515 9.832 9.463 9.832 6,276 +0.32(+3.33%)
Dec 28, 2007 9.206 10.27 9.139 9.515 15,615 +0.32(+3.53%)
Dec 27, 2007 8.963 9.191 8.963 9.191 2,308 +0.15(+1.63%)
Dec 26, 2007 8.985 9.169 8.985 9.044 3,802 +0.00(+0.00%)
Dec 24, 2007 8.948 9.058 8.837 9.044 3,123 +0.21(+2.42%)
Dec 21, 2007 8.616 8.830 8.572 8.830 5,431 +0.18(+2.04%)
Dec 20, 2007 8.653 8.653 8.543 8.653 1,222 +0.04(+0.43%)
Dec 19, 2007 8.727 8.727 8.609 8.616 1,357 -0.03(-0.34%)
Dec 18, 2007 8.697 8.808 8.543 8.646 22,812 -0.20(-2.25%)
Dec 17, 2007 8.027 8.940 8.027 8.845 110,258 +0.74(+9.08%)
Dec 14, 2007 8.027 8.108 8.027 8.108 5,159 +0.08(+1.01%)
Dec 13, 2007 8.322 8.322 8.027 8.027 18,602 -0.29(-3.54%)
Dec 12, 2007 8.396 8.432 8.322 8.322 17,652 -0.04(-0.53%)
Dec 11, 2007 8.432 8.432 8.027 8.366 4,480 +0.01(+0.09%)
Dec 10, 2007 8.248 8.432 8.027 8.359 11,677 +0.14(+1.68%)
Dec 07, 2007 8.396 8.396 8.211 8.220 2,715 -0.25(-2.94%)
Dec 06, 2007 8.506 8.580 8.469 8.469 3,666 +0.00(+0.00%)
Dec 05, 2007 8.543 8.543 8.381 8.469 10,455 -0.07(-0.86%)
Dec 04, 2007 8.469 8.616 8.469 8.543 26,749 +0.01(+0.17%)
Dec 03, 2007 8.506 8.705 8.432 8.528 16,973 +0.10(+1.14%)
Nov 30, 2007 8.837 8.837 8.027 8.432 19,336 -0.41(-4.58%)
Nov 29, 2007 8.690 8.837 8.544 8.837 23,491 +0.11(+1.27%)
Nov 28, 2007 8.617 8.764 8.616 8.727 5,295 +0.07(+0.85%)
Nov 27, 2007 8.690 8.801 8.506 8.653 15,751 -0.18(-2.08%)
Nov 26, 2007 8.911 8.911 8.653 8.837 6,517 -0.07(-0.83%)
Nov 23, 2007 8.911 8.911 8.911 8.911 135 +0.00(+0.00%)
Nov 21, 2007 8.837 8.911 8.837 8.911 5,838 +0.00(+0.00%)
Nov 20, 2007 9.058 9.132 8.874 8.911 5,159 -0.22(-2.42%)
Nov 19, 2007 9.036 9.132 8.616 9.132 35,440 -0.18(-1.90%)
Nov 16, 2007 8.764 9.574 8.697 9.309 29,465 +0.40(+4.46%)
Nov 15, 2007 8.837 8.985 8.705 8.911 15,751 +0.11(+1.26%)
Nov 14, 2007 8.764 9.095 8.653 8.801 86,360 +0.18(+2.14%)
Nov 13, 2007 8.837 8.837 8.396 8.616 32,453 +0.22(+2.63%)
Nov 12, 2007 7.954 8.830 7.762 8.396 66,128 +0.41(+5.07%)
Nov 09, 2007 7.733 7.990 7.696 7.990 50,376 +0.29(+3.78%)
Nov 08, 2007 7.733 7.750 7.659 7.699 54,450 +0.03(+0.43%)
Nov 07, 2007 7.770 7.814 7.666 7.666 9,233 -0.03(-0.38%)
Nov 06, 2007 7.549 7.733 7.512 7.696 42,256 +0.15(+1.95%)
Nov 05, 2007 7.549 7.622 7.438 7.549 7,468 +0.04(+0.49%)
Nov 02, 2007 7.364 7.512 7.364 7.512 28,786 +0.19(+2.62%)
Nov 01, 2007 7.180 7.320 7.180 7.320 14,664 +0.10(+1.43%)
Oct 31, 2007 7.254 7.254 7.217 7.217 1,629 +0.00(+0.00%)
Oct 30, 2007 7.254 7.254 7.217 7.217 543 -0.05(-0.71%)
Oct 29, 2007 7.372 7.372 7.232 7.269 5,159 -0.10(-1.40%)
Oct 26, 2007 7.364 7.401 7.364 7.372 1,629 +0.01(+0.20%)
Oct 25, 2007 7.475 7.475 7.357 7.357 10,862 -0.19(-2.54%)
Oct 24, 2007 7.438 7.549 7.291 7.549 30,416 +0.18(+2.50%)
Oct 23, 2007 7.364 7.475 7.364 7.364 7,060 +0.15(+2.04%)
Oct 22, 2007 7.364 7.438 7.217 7.217 4,752 -0.15(-2.00%)
Oct 19, 2007 7.438 7.549 7.364 7.364 3,530 -0.07(-0.99%)
Oct 18, 2007 7.291 7.438 7.291 7.438 1,086 +0.06(+0.80%)
Oct 17, 2007 7.364 7.438 7.291 7.379 6,653 +0.01(+0.20%)
Oct 16, 2007 7.364 7.364 7.363 7.364 4,345 +0.00(+0.00%)
Oct 15, 2007 7.217 7.475 7.180 7.364 29,058 +0.00(+0.00%)
Oct 12, 2007 7.364 7.364 7.364 7.364 2,851 +0.11(+1.51%)
Oct 11, 2007 7.364 7.364 7.255 7.255 1,493 -0.11(-1.48%)
Oct 10, 2007 7.180 7.364 7.180 7.363 11,813 +0.11(+1.51%)
Oct 09, 2007 7.180 7.254 7.180 7.254 2,308 -0.11(-1.50%)
Oct 08, 2007 7.364 7.364 7.291 7.364 3,394 +0.00(+0.00%)
Oct 05, 2007 7.364 7.364 7.364 7.364 2,715 +0.00(+0.00%)
Oct 04, 2007 7.364 7.364 7.364 7.364 9,369 -0.08(-1.09%)
Oct 03, 2007 7.364 7.446 7.364 7.446 5,838 +0.15(+2.12%)
Oct 02, 2007 7.291 7.475 7.291 7.291 11,541 +0.07(+1.02%)
Oct 01, 2007 7.364 7.364 7.217 7.217 9,912 -0.15(-2.00%)
Sep 28, 2007 7.188 7.364 7.144 7.364 15,479 +0.13(+1.83%)
Sep 27, 2007 7.180 7.291 7.180 7.232 6,110 +0.05(+0.72%)
Sep 26, 2007 7.180 7.291 7.180 7.180 5,974 +0.05(+0.72%)
Sep 25, 2007 7.070 7.174 7.070 7.129 1,222 +0.13(+1.89%)
Sep 24, 2007 6.739 6.996 6.739 6.996 4,073 +0.29(+4.40%)
Sep 21, 2007 6.739 6.739 6.702 6.702 11,134 +0.15(+2.25%)
Sep 20, 2007 6.444 6.554 6.444 6.554 543 +0.15(+2.30%)
Sep 19, 2007 6.333 6.407 6.333 6.407 23,355 +0.07(+1.16%)
Sep 18, 2007 6.333 6.481 6.297 6.333 19,824 +0.04(+0.58%)
Sep 17, 2007 6.149 6.297 6.113 6.297 35,711 +0.11(+1.79%)
Sep 14, 2007 6.194 6.194 6.113 6.186 3,937 +0.00(+0.00%)
Sep 13, 2007 6.164 6.481 6.120 6.186 25,663 +0.00(+0.00%)
Sep 12, 2007 6.260 6.444 6.186 6.186 34,082 +0.00(+0.00%)
Sep 11, 2007 6.186 6.186 6.186 6.186 271 +0.04(+0.60%)
Sep 10, 2007 6.223 6.223 6.149 6.149 1,629 -0.07(-1.18%)
Sep 07, 2007 6.149 6.223 6.113 6.223 3,123 +0.05(+0.84%)
Sep 06, 2007 6.171 6.171 6.113 6.171 950 +0.04(+0.60%)
Sep 05, 2007 6.135 6.135 6.135 6.135 0 +0.00(+0.00%)
Sep 04, 2007 6.186 6.260 6.135 6.135 11,134 +0.10(+1.59%)
Aug 31, 2007 6.039 6.039 6.039 6.039 678 +0.07(+1.23%)
Aug 30, 2007 5.892 5.965 5.892 5.965 407 +0.07(+1.25%)
Aug 29, 2007 5.892 5.892 5.892 5.892 135 +0.00(+0.00%)
Aug 28, 2007 5.892 5.892 5.892 5.892 0 +0.00(+0.00%)
Aug 27, 2007 5.892 5.928 5.892 5.892 26,206 +0.15(+2.56%)
Aug 24, 2007 5.604 5.744 5.604 5.744 4,209 +0.18(+3.31%)
Aug 23, 2007 5.560 5.560 5.560 5.560 0 +0.00(+0.00%)
Aug 22, 2007 5.450 5.671 5.450 5.560 11,541 +0.04(+0.67%)
Jun 11, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
Jun 08, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
Jun 07, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
Jun 06, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
Jun 05, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
Jun 04, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
Jun 01, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
May 31, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
May 30, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
May 29, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
May 25, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
May 24, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
May 23, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
May 22, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
May 21, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
May 18, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
May 17, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
May 16, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
May 15, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
May 14, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
May 11, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
May 10, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
May 09, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
May 08, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
May 07, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
May 04, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
May 03, 2007 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
May 02, 2007 5.523 5.523 5.523 5.523 0 +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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.