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

C S G Sys Intl (NQ: CSGS )

40.24 -0.56 (-1.37%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 10, 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 (%)
Dec 31, 2003 9.996 10.09 9.757 9.940 423,325 +0.04(+0.40%)
Dec 30, 2003 9.805 10.03 9.739 9.900 504,559 +0.09(+0.89%)
Dec 29, 2003 9.693 9.849 9.662 9.813 502,372 +0.14(+1.48%)
Dec 26, 2003 9.558 9.709 9.471 9.669 180,103 -0.17(-1.70%)
Dec 24, 2003 9.988 9.988 9.828 9.837 87,675 -0.22(-2.21%)
Dec 23, 2003 9.940 10.11 9.693 10.06 403,725 +0.28(+2.85%)
Dec 22, 2003 9.502 9.781 9.502 9.781 552,362 +0.14(+1.40%)
Dec 19, 2003 10.13 10.15 9.542 9.646 609,924 -0.29(-2.96%)
Dec 18, 2003 9.550 10.06 9.526 9.940 342,977 +0.41(+4.26%)
Dec 17, 2003 9.590 9.646 9.431 9.534 528,896 -0.06(-0.66%)
Dec 16, 2003 9.192 9.614 9.192 9.598 494,082 +0.36(+3.88%)
Dec 15, 2003 9.654 9.829 9.144 9.240 967,092 -0.31(-3.25%)
Dec 12, 2003 9.455 9.550 9.367 9.550 397,319 +0.18(+1.87%)
Dec 11, 2003 9.128 9.431 9.128 9.375 361,378 +0.23(+2.52%)
Dec 10, 2003 8.993 9.303 8.969 9.144 404,906 +0.15(+1.68%)
Dec 09, 2003 9.009 9.192 8.993 8.993 449,608 -0.12(-1.31%)
Dec 08, 2003 9.009 9.192 8.985 9.112 444,111 +0.04(+0.44%)
Dec 05, 2003 9.057 9.168 9.001 9.073 171,159 +0.02(+0.18%)
Dec 04, 2003 9.120 9.224 9.041 9.057 417,624 -0.04(-0.44%)
Dec 03, 2003 9.176 9.295 9.096 9.096 496,247 -0.10(-1.12%)
Dec 02, 2003 9.248 9.391 9.184 9.200 545,955 -0.13(-1.37%)
Dec 01, 2003 9.208 9.391 9.128 9.327 630,140 +0.11(+1.21%)
Nov 28, 2003 9.176 9.240 9.112 9.216 202,942 +0.07(+0.78%)
Nov 26, 2003 9.391 9.391 9.089 9.144 314,326 -0.13(-1.37%)
Nov 25, 2003 9.192 9.383 9.120 9.272 539,762 +0.04(+0.43%)
Nov 24, 2003 9.144 9.391 9.120 9.232 416,612 +0.15(+1.67%)
Nov 21, 2003 9.136 9.208 8.993 9.081 445,082 -0.03(-0.35%)
Nov 20, 2003 9.033 9.295 8.961 9.112 508,532 +0.07(+0.79%)
Nov 19, 2003 8.953 9.216 8.953 9.041 472,124 +0.14(+1.61%)
Nov 18, 2003 9.033 9.248 8.898 8.898 850,613 -0.19(-2.10%)
Nov 17, 2003 9.272 9.272 8.977 9.089 652,383 -0.25(-2.73%)
Nov 14, 2003 9.144 9.494 9.136 9.343 758,093 -0.14(-1.43%)
Nov 13, 2003 9.375 9.518 9.303 9.478 774,576 +0.10(+1.10%)
Nov 12, 2003 9.264 9.407 9.216 9.375 770,460 +0.19(+2.08%)
Nov 11, 2003 9.208 9.272 9.065 9.184 661,319 -0.08(-0.86%)
Nov 10, 2003 9.582 9.622 9.264 9.264 1,396,075 -0.29(-3.08%)
Nov 07, 2003 9.582 9.813 9.518 9.558 964,678 +0.01(+0.08%)
Nov 06, 2003 9.550 9.685 9.463 9.550 1,457,214 +0.01(+0.08%)
Nov 05, 2003 9.490 9.550 9.216 9.542 1,042,640 +0.10(+1.01%)
Nov 04, 2003 9.272 9.486 9.152 9.447 1,379,463 +0.20(+2.15%)
Nov 03, 2003 9.184 9.351 9.152 9.248 600,464 +0.10(+1.13%)
Oct 31, 2003 9.112 9.351 9.081 9.144 1,058,741 +0.02(+0.17%)
Oct 30, 2003 8.794 9.353 8.890 9.128 3,202,827 +0.33(+3.80%)
Oct 29, 2003 7.990 8.890 7.919 8.794 7,988,360 +1.43(+19.46%)
Oct 28, 2003 7.182 7.393 7.147 7.362 848,077 +0.21(+2.89%)
Oct 27, 2003 7.178 7.282 7.043 7.155 1,001,079 -0.02(-0.33%)
Oct 24, 2003 7.163 7.210 7.155 7.178 1,106,502 +0.00(+0.00%)
Oct 23, 2003 7.083 7.282 7.003 7.178 991,655 -0.02(-0.33%)
Oct 22, 2003 7.362 7.362 7.171 7.202 920,158 -0.15(-2.06%)
Oct 21, 2003 7.186 7.362 7.186 7.354 1,115,639 +0.06(+0.87%)
Oct 20, 2003 7.258 7.346 7.194 7.290 991,014 +0.00(+0.00%)
Oct 17, 2003 7.409 7.417 7.091 7.290 1,075,359 +0.00(+0.00%)
Oct 16, 2003 7.330 7.385 7.275 7.290 1,265,252 -0.04(-0.54%)
Oct 15, 2003 7.385 7.441 7.314 7.330 2,943,624 -0.05(-0.65%)
Oct 14, 2003 7.290 7.393 7.250 7.377 2,358,053 +0.05(+0.65%)
Oct 13, 2003 7.441 7.449 7.234 7.330 1,672,847 -0.04(-0.54%)
Oct 10, 2003 7.155 7.409 7.123 7.369 3,230,589 +0.25(+3.46%)
Oct 09, 2003 7.441 7.481 6.916 7.123 10,509,065 -0.26(-3.56%)
Oct 08, 2003 9.144 9.240 7.290 7.385 34,179,292 -4.78(-39.27%)
Oct 06, 2003 12.48 12.48 12.10 12.16 432,949 -0.28(-2.24%)
Oct 03, 2003 12.09 12.60 12.08 12.44 500,359 +0.46(+3.85%)
Oct 02, 2003 12.16 12.24 11.94 11.98 403,752 -0.09(-0.72%)
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.