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

Agilysys Inc (NQ: AGYS )

104.79 +0.18 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 104.33 105.42 103.00 104.61 285,531 +3.30(+3.26%)
Sep 18, 2024 103.37 104.76 101.18 101.31 258,918 -2.17(-2.10%)
Sep 17, 2024 103.68 105.19 102.52 103.48 156,965 +0.56(+0.54%)
Sep 16, 2024 103.20 105.75 102.64 102.92 231,026 +0.75(+0.73%)
Sep 13, 2024 102.20 104.25 101.34 102.17 223,854 +1.07(+1.06%)
Sep 12, 2024 102.51 103.28 100.96 101.10 151,122 -0.37(-0.36%)
Sep 11, 2024 99.36 101.69 98.81 101.47 221,518 +1.07(+1.07%)
Sep 10, 2024 101.87 103.50 99.80 100.40 283,248 -0.80(-0.79%)
Sep 09, 2024 104.02 104.02 100.80 101.20 386,076 -1.89(-1.83%)
Sep 06, 2024 107.70 107.72 102.77 103.09 167,997 -4.12(-3.84%)
Sep 05, 2024 107.02 108.14 106.04 107.21 158,514 +0.20(+0.19%)
Sep 04, 2024 106.31 108.22 103.75 107.01 162,540 +0.18(+0.17%)
Sep 03, 2024 111.93 112.36 106.55 106.83 123,431 -6.27(-5.54%)
Aug 30, 2024 112.24 113.81 110.97 113.10 198,976 +0.78(+0.69%)
Aug 29, 2024 110.28 114.70 110.10 112.32 163,373 +3.12(+2.86%)
Aug 28, 2024 110.57 110.84 108.28 109.20 116,197 -1.64(-1.48%)
Aug 27, 2024 112.29 112.96 110.58 110.84 88,140 -1.85(-1.64%)
Aug 26, 2024 110.60 113.36 109.65 112.69 175,789 +2.29(+2.07%)
Aug 23, 2024 109.35 111.71 108.97 110.40 147,385 +1.68(+1.55%)
Aug 22, 2024 109.05 112.03 108.48 108.72 148,237 -0.15(-0.14%)
Aug 21, 2024 108.54 110.48 107.38 108.87 189,267 +0.05(+0.05%)
Aug 20, 2024 109.58 109.98 107.16 108.82 107,328 -0.14(-0.13%)
Aug 19, 2024 108.04 109.48 107.55 108.96 104,798 +1.21(+1.12%)
Aug 16, 2024 109.31 110.98 107.50 107.75 143,371 -2.05(-1.87%)
Aug 15, 2024 109.98 110.53 107.98 109.80 216,993 +2.25(+2.09%)
Aug 14, 2024 110.11 110.61 107.37 107.55 217,860 -2.72(-2.47%)
Aug 13, 2024 110.29 110.94 108.20 110.27 161,095 +0.65(+0.59%)
Aug 12, 2024 109.43 110.93 108.69 109.62 193,835 -0.37(-0.34%)
Aug 09, 2024 108.58 110.53 107.81 109.99 145,944 +1.25(+1.15%)
Aug 08, 2024 106.53 109.14 105.44 108.74 166,451 +3.47(+3.30%)
Aug 07, 2024 106.75 107.68 104.34 105.27 167,596 +0.67(+0.64%)
Aug 06, 2024 101.96 105.93 101.58 104.60 196,713 +3.13(+3.08%)
Aug 05, 2024 98.68 103.81 97.53 101.47 181,138 -4.18(-3.96%)
Aug 02, 2024 105.20 106.12 103.00 105.65 164,465 -3.41(-3.13%)
Aug 01, 2024 112.58 113.59 108.00 109.06 246,609 -3.03(-2.70%)
Jul 31, 2024 112.62 114.12 110.27 112.09 227,161 +1.47(+1.33%)
Jul 30, 2024 111.42 112.56 109.50 110.62 229,037 +0.35(+0.32%)
Jul 29, 2024 110.70 112.91 108.38 110.27 132,986 -0.43(-0.39%)
Jul 26, 2024 110.23 112.16 109.05 110.70 245,985 +2.59(+2.40%)
Jul 25, 2024 105.82 109.73 105.82 108.11 332,006 +2.59(+2.45%)
Jul 24, 2024 106.23 109.00 104.11 105.52 323,798 -1.24(-1.16%)
Jul 23, 2024 105.00 111.19 101.60 106.76 616,670 -5.04(-4.51%)
Jul 22, 2024 108.19 112.61 108.19 111.80 416,855 +3.89(+3.60%)
Jul 19, 2024 110.58 110.69 106.31 107.91 312,813 -2.02(-1.84%)
Jul 18, 2024 108.14 110.98 107.47 109.93 349,364 +2.50(+2.33%)
Jul 17, 2024 108.20 110.50 106.16 107.43 274,251 -1.52(-1.40%)
Jul 16, 2024 108.92 109.62 107.07 108.95 161,027 +1.18(+1.09%)
Jul 15, 2024 108.02 109.43 107.14 107.77 185,111 +0.93(+0.87%)
Jul 12, 2024 105.26 107.41 104.30 106.84 228,223 +2.49(+2.39%)
Jul 11, 2024 104.51 105.20 102.83 104.35 198,850 +1.68(+1.64%)
Jul 10, 2024 104.51 105.00 98.71 102.67 269,988 -2.00(-1.91%)
Jul 09, 2024 105.16 105.53 103.24 104.67 166,146 -0.83(-0.79%)
Jul 08, 2024 103.15 105.68 102.77 105.50 182,290 +2.54(+2.47%)
Jul 05, 2024 103.15 103.87 100.53 102.96 91,342 -1.06(-1.02%)
Jul 03, 2024 103.34 104.54 103.06 104.02 53,711 +0.37(+0.36%)
Jul 02, 2024 102.99 103.82 102.16 103.65 123,310 +0.22(+0.21%)
Jul 01, 2024 104.00 104.84 100.56 103.43 221,676 -0.71(-0.68%)
Jun 28, 2024 102.50 104.80 102.31 104.14 562,796 +2.25(+2.21%)
Jun 27, 2024 100.47 102.44 100.42 101.89 142,130 +1.84(+1.84%)
Jun 26, 2024 100.52 101.67 99.81 100.05 203,808 -1.42(-1.40%)
Jun 25, 2024 99.12 101.64 97.55 101.47 239,257 +3.04(+3.09%)
Jun 24, 2024 98.89 99.44 96.79 98.43 421,472 -0.01(-0.01%)
Jun 21, 2024 94.43 99.46 93.70 98.44 556,489 +3.63(+3.83%)
Jun 20, 2024 92.57 94.91 92.34 94.81 233,337 +1.90(+2.04%)
Jun 18, 2024 93.36 95.49 92.68 92.91 186,665 -1.22(-1.30%)
Jun 17, 2024 91.41 94.22 90.17 94.13 270,354 +3.06(+3.36%)
Jun 14, 2024 89.51 91.35 89.19 91.07 222,628 +0.55(+0.61%)
Jun 13, 2024 91.92 91.92 89.52 90.52 201,672 -1.32(-1.44%)
Jun 12, 2024 93.67 94.18 90.79 91.84 204,837 +0.73(+0.80%)
Jun 11, 2024 91.08 92.40 89.68 91.11 140,655 -0.78(-0.85%)
Jun 10, 2024 93.70 94.63 91.38 91.89 291,221 -3.14(-3.30%)
Jun 07, 2024 92.35 95.79 89.60 95.03 381,634 +2.56(+2.77%)
Jun 06, 2024 96.19 96.50 91.25 92.47 179,355 -4.14(-4.29%)
Jun 05, 2024 93.17 96.62 92.75 96.61 174,761 +4.17(+4.51%)
Jun 04, 2024 93.38 94.47 91.62 92.44 256,709 -1.56(-1.66%)
Jun 03, 2024 95.67 96.97 90.90 94.00 377,073 -1.47(-1.54%)
May 31, 2024 94.98 95.84 92.72 95.47 289,261 +0.96(+1.02%)
May 30, 2024 96.63 96.63 93.82 94.51 247,175 -2.16(-2.23%)
May 29, 2024 99.13 100.38 95.63 96.67 387,551 -3.18(-3.18%)
May 28, 2024 104.18 104.18 99.55 99.85 542,070 -4.20(-4.04%)
May 24, 2024 101.47 104.88 100.71 104.05 245,438 +2.45(+2.41%)
May 23, 2024 105.00 105.00 101.00 101.60 159,547 -2.63(-2.52%)
May 22, 2024 102.99 104.97 101.58 104.23 192,772 +0.93(+0.90%)
May 21, 2024 102.05 104.00 100.65 103.30 285,991 +0.84(+0.82%)
May 20, 2024 99.73 102.87 99.50 102.46 184,906 +2.52(+2.52%)
May 17, 2024 99.21 100.20 98.34 99.94 282,682 +0.94(+0.95%)
May 16, 2024 94.78 99.59 94.78 99.00 231,643 +2.82(+2.93%)
May 15, 2024 93.00 96.80 91.06 96.18 284,817 +4.02(+4.36%)
May 14, 2024 86.05 92.35 85.07 92.16 485,024 +11.95(+14.90%)
May 13, 2024 82.81 83.56 79.42 80.21 380,186 -1.60(-1.96%)
May 10, 2024 81.19 81.97 80.54 81.81 131,406 +0.78(+0.96%)
May 09, 2024 80.99 81.44 80.81 81.03 102,923 +0.44(+0.55%)
May 08, 2024 80.40 80.86 79.68 80.59 190,108 -0.10(-0.12%)
May 07, 2024 79.30 81.49 78.74 80.69 250,405 +1.18(+1.48%)
May 06, 2024 79.33 80.39 79.06 79.51 127,753 +0.30(+0.38%)
May 03, 2024 83.70 84.16 78.96 79.21 123,980 -3.72(-4.49%)
May 02, 2024 83.61 83.61 82.20 82.93 116,325 +0.23(+0.28%)
May 01, 2024 82.53 84.07 81.65 82.70 138,460 -0.35(-0.42%)
Apr 30, 2024 82.33 84.30 82.19 83.05 258,644 +0.03(+0.04%)
Apr 29, 2024 83.21 83.87 82.62 83.02 111,944 +0.02(+0.02%)
Apr 26, 2024 83.87 84.96 82.83 83.00 82,581 -0.45(-0.54%)
Apr 25, 2024 82.98 84.38 82.24 83.45 83,824 -0.41(-0.49%)
Apr 24, 2024 83.72 84.63 83.33 83.86 127,602 -0.02(-0.02%)
Apr 23, 2024 83.50 85.67 82.24 83.88 154,967 +0.36(+0.44%)
Apr 22, 2024 81.87 84.30 81.87 83.51 140,751 +1.73(+2.12%)
Apr 19, 2024 81.30 82.41 80.67 81.78 220,422 +0.03(+0.04%)
Apr 18, 2024 82.43 82.43 80.90 81.75 195,438 -0.63(-0.76%)
Apr 17, 2024 81.78 82.90 81.78 82.38 140,624 +0.76(+0.93%)
Apr 16, 2024 82.10 83.27 80.52 81.62 148,317 -1.18(-1.43%)
Apr 15, 2024 83.15 83.38 82.17 82.80 149,399 +0.41(+0.50%)
Apr 12, 2024 81.26 82.72 81.23 82.39 115,793 +0.51(+0.62%)
Apr 11, 2024 83.75 83.87 81.41 81.88 92,323 -1.19(-1.43%)
Apr 10, 2024 82.52 83.80 82.52 83.07 124,809 -1.48(-1.75%)
Apr 09, 2024 83.93 85.02 83.53 84.55 101,895 +1.03(+1.23%)
Apr 08, 2024 81.76 83.60 81.76 83.52 207,932 +1.98(+2.43%)
Apr 05, 2024 82.28 83.27 80.92 81.54 104,199 -0.62(-0.75%)
Apr 04, 2024 83.01 83.70 81.76 82.16 157,666 +0.08(+0.10%)
Apr 03, 2024 81.54 82.37 81.20 82.08 218,800 +0.03(+0.04%)
Apr 02, 2024 84.00 84.18 81.56 82.05 203,311 -2.80(-3.30%)
Apr 01, 2024 83.78 84.88 83.06 84.85 116,316 +0.59(+0.70%)
Mar 28, 2024 82.60 84.79 81.85 84.26 272,442 +1.81(+2.20%)
Mar 27, 2024 80.20 82.55 78.70 82.45 137,226 +2.97(+3.74%)
Mar 26, 2024 78.68 79.69 76.74 79.48 231,731 +1.46(+1.87%)
Mar 25, 2024 78.70 79.02 78.00 78.02 50,366 -0.62(-0.79%)
Mar 22, 2024 80.54 80.54 78.09 78.64 108,338 -2.55(-3.14%)
Mar 21, 2024 79.95 83.60 79.11 81.19 254,246 +2.07(+2.62%)
Mar 20, 2024 77.94 80.03 77.75 79.12 118,568 +1.20(+1.54%)
Mar 19, 2024 77.65 78.99 77.00 77.92 136,097 -0.41(-0.52%)
Mar 18, 2024 76.86 78.79 76.46 78.33 156,851 +1.91(+2.50%)
Mar 15, 2024 75.00 76.61 75.00 76.42 282,189 +0.85(+1.12%)
Mar 14, 2024 75.13 75.66 74.82 75.57 135,937 +0.14(+0.19%)
Mar 13, 2024 75.30 75.77 74.59 75.43 127,945 +0.13(+0.17%)
Mar 12, 2024 74.65 75.43 74.03 75.30 151,429 +0.56(+0.75%)
Mar 11, 2024 76.08 76.39 74.42 74.74 131,328 -1.79(-2.34%)
Mar 08, 2024 78.78 79.58 76.37 76.53 110,803 -1.68(-2.15%)
Mar 07, 2024 77.94 79.52 77.65 78.21 215,899 -0.06(-0.08%)
Mar 06, 2024 77.03 78.54 76.16 78.27 273,221 +2.31(+3.04%)
Mar 05, 2024 77.43 77.53 75.14 75.96 257,521 -2.03(-2.60%)
Mar 04, 2024 78.03 79.02 77.94 77.99 182,833 +0.58(+0.75%)
Mar 01, 2024 77.74 77.83 76.66 77.41 195,514 -0.39(-0.50%)
Feb 29, 2024 78.59 78.67 76.53 77.80 279,975 -0.10(-0.13%)
Feb 28, 2024 80.48 80.90 77.69 77.90 106,471 -3.17(-3.91%)
Feb 27, 2024 79.72 81.77 79.30 81.07 135,456 +1.40(+1.76%)
Feb 26, 2024 79.93 81.76 79.46 79.67 128,287 -0.67(-0.83%)
Feb 23, 2024 82.11 82.80 79.92 80.34 188,840 -1.69(-2.06%)
Feb 22, 2024 80.74 82.07 80.48 82.03 209,996 +2.45(+3.08%)
Feb 21, 2024 77.90 80.19 77.87 79.58 159,470 +0.85(+1.08%)
Feb 20, 2024 78.52 78.98 77.00 78.73 271,604 -0.25(-0.32%)
Feb 16, 2024 85.45 86.10 78.90 78.98 303,934 -6.27(-7.35%)
Feb 15, 2024 84.47 86.42 83.24 85.25 1,103,587 -4.42(-4.93%)
Feb 14, 2024 89.00 90.55 88.22 89.67 200,692 +1.79(+2.04%)
Feb 13, 2024 88.24 90.47 87.27 87.88 193,893 -3.52(-3.85%)
Feb 12, 2024 90.27 91.55 89.87 91.40 116,731 +0.89(+0.98%)
Feb 09, 2024 89.37 91.49 89.37 90.51 162,885 +2.07(+2.34%)
Feb 08, 2024 87.18 88.76 86.75 88.44 129,558 +1.12(+1.28%)
Feb 07, 2024 83.68 87.51 83.56 87.32 156,624 +3.88(+4.65%)
Feb 06, 2024 82.86 83.91 82.30 83.44 161,941 +1.05(+1.27%)
Feb 05, 2024 81.52 82.76 81.15 82.39 178,689 -0.15(-0.18%)
Feb 02, 2024 81.19 83.48 80.31 82.54 376,480 +0.94(+1.15%)
Feb 01, 2024 83.86 84.93 81.49 81.60 267,737 -2.11(-2.52%)
Jan 31, 2024 85.91 86.43 83.48 83.71 212,738 -2.41(-2.80%)
Jan 30, 2024 86.08 86.88 85.36 86.12 123,306 -0.41(-0.47%)
Jan 29, 2024 87.67 88.60 85.03 86.53 183,035 -1.83(-2.07%)
Jan 26, 2024 86.16 89.80 85.70 88.36 295,579 +2.60(+3.03%)
Jan 25, 2024 86.77 86.77 84.80 85.76 175,380 +0.04(+0.05%)
Jan 24, 2024 87.56 88.39 84.93 85.72 301,417 -1.07(-1.23%)
Jan 23, 2024 88.40 89.94 82.80 86.79 658,752 +0.08(+0.09%)
Jan 22, 2024 83.65 88.61 83.08 86.71 454,898 +3.87(+4.67%)
Jan 19, 2024 78.99 82.93 78.80 82.84 336,731 +4.01(+5.09%)
Jan 18, 2024 76.59 79.58 76.13 78.83 402,326 +2.47(+3.23%)
Jan 17, 2024 73.52 76.70 73.52 76.36 195,308 +1.76(+2.36%)
Jan 16, 2024 74.90 76.03 74.00 74.60 116,172 -0.92(-1.22%)
Jan 12, 2024 77.01 77.65 74.81 75.52 243,911 -0.65(-0.85%)
Jan 11, 2024 77.14 77.80 75.92 76.17 192,745 -0.63(-0.82%)
Jan 10, 2024 76.80 77.20 75.38 76.80 265,672 +0.20(+0.26%)
Jan 09, 2024 77.36 78.45 76.50 76.60 221,073 -1.40(-1.79%)
Jan 08, 2024 78.29 78.98 77.97 78.00 160,981 +0.22(+0.28%)
Jan 05, 2024 77.36 78.86 77.08 77.78 153,870 -0.38(-0.49%)
Jan 04, 2024 79.56 79.61 77.62 78.16 106,490 -1.23(-1.55%)
Jan 03, 2024 81.70 81.71 79.02 79.39 119,695 -2.58(-3.15%)
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.