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 )

43.15 +0.29 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2002 8.722 8.833 8.578 8.674 705,491 -0.14(-1.54%)
Sep 27, 2002 8.475 8.897 8.467 8.809 541,497 +0.32(+3.75%)
Sep 26, 2002 8.085 8.626 8.061 8.491 518,751 +0.43(+5.33%)
Sep 25, 2002 8.077 8.435 7.854 8.061 620,792 -0.01(-0.18%)
Sep 24, 2002 8.244 8.332 7.910 8.075 548,342 -0.21(-2.52%)
Sep 23, 2002 8.340 8.554 8.268 8.284 295,693 +0.01(+0.08%)
Sep 20, 2002 8.833 9.008 8.276 8.277 727,483 -0.65(-7.29%)
Sep 19, 2002 9.310 9.430 8.849 8.928 531,820 -0.43(-4.59%)
Sep 18, 2002 9.072 9.517 9.072 9.358 409,044 +0.11(+1.20%)
Sep 17, 2002 9.326 9.716 9.103 9.247 707,584 -0.02(-0.17%)
Sep 16, 2002 9.485 9.625 9.191 9.263 298,804 -0.27(-2.84%)
Sep 13, 2002 9.318 9.629 9.231 9.533 400,373 +0.15(+1.61%)
Sep 12, 2002 9.533 9.788 9.326 9.382 454,284 -0.14(-1.42%)
Sep 11, 2002 9.557 9.820 9.358 9.517 333,518 -0.12(-1.24%)
Sep 10, 2002 9.517 9.660 9.390 9.637 724,649 +0.16(+1.68%)
Sep 09, 2002 9.780 9.780 9.255 9.477 796,420 -0.15(-1.57%)
Sep 06, 2002 9.875 9.987 9.325 9.629 1,814,955 +0.68(+7.56%)
Sep 05, 2002 9.382 9.477 8.889 8.952 578,694 -0.39(-4.17%)
Sep 04, 2002 9.430 9.438 8.873 9.342 692,936 +0.15(+1.65%)
Sep 03, 2002 9.525 9.621 9.072 9.191 745,453 -0.27(-2.86%)
Aug 30, 2002 9.454 9.764 9.366 9.462 519,756 -0.04(-0.42%)
Aug 29, 2002 9.159 9.820 9.151 9.501 421,545 +0.33(+3.65%)
Aug 28, 2002 9.549 9.724 9.159 9.167 455,541 -0.55(-5.65%)
Aug 27, 2002 10.22 10.42 9.613 9.716 460,193 -0.40(-3.93%)
Aug 26, 2002 10.03 10.19 9.867 10.11 470,369 +0.23(+2.34%)
Aug 23, 2002 10.24 10.43 9.708 9.883 1,385,498 -0.40(-3.87%)
Aug 22, 2002 10.11 10.46 9.907 10.28 1,306,806 +0.33(+3.36%)
Aug 21, 2002 9.645 10.02 9.645 9.947 1,036,874 +0.40(+4.17%)
Aug 20, 2002 9.621 9.772 9.430 9.549 847,596 +0.51(+5.63%)
Aug 16, 2002 8.753 9.103 8.714 9.040 936,881 +0.23(+2.62%)
Aug 15, 2002 9.183 9.350 8.626 8.809 716,285 -0.36(-3.91%)
Aug 14, 2002 8.403 9.167 8.403 9.167 452,902 +0.72(+8.58%)
Aug 13, 2002 8.355 8.952 8.355 8.443 543,057 -0.06(-0.75%)
Aug 12, 2002 8.531 8.825 8.300 8.507 612,479 +0.02(+0.28%)
Aug 07, 2002 8.737 9.064 8.180 8.483 945,924 -0.17(-1.93%)
Aug 06, 2002 8.117 9.088 8.117 8.650 1,300,883 +0.29(+3.43%)
Aug 05, 2002 8.276 8.554 7.997 8.363 1,371,993 +0.30(+3.75%)
Aug 02, 2002 8.833 8.944 7.910 8.061 2,113,206 -0.77(-8.74%)
Aug 01, 2002 9.151 9.549 8.554 8.833 1,059,610 -0.42(-4.56%)
Jul 31, 2002 8.308 9.859 8.157 9.255 5,075,922 +0.89(+10.66%)
Jul 30, 2002 10.23 10.39 7.210 8.363 9,507,551 -3.62(-30.21%)
Jul 26, 2002 11.60 12.04 11.36 11.98 567,887 +0.18(+1.55%)
Jul 25, 2002 12.06 12.49 11.45 11.80 658,366 -0.28(-2.31%)
Jul 24, 2002 11.83 12.23 10.82 12.08 1,619,841 -0.06(-0.52%)
Jul 23, 2002 12.85 13.53 11.98 12.14 1,138,431 -0.71(-5.51%)
Jul 22, 2002 12.90 13.28 12.44 12.85 792,245 -0.14(-1.04%)
Jul 19, 2002 13.10 13.21 12.67 12.99 568,389 -0.86(-6.21%)
Jul 17, 2002 14.05 14.44 13.76 13.85 841,965 +1.27(+10.13%)
Jul 12, 2002 13.22 13.57 12.55 12.57 509,452 -0.64(-4.88%)
Jul 11, 2002 12.50 13.22 12.49 13.22 731,379 +0.72(+5.73%)
Jul 10, 2002 12.65 13.27 12.47 12.50 910,076 -0.05(-0.38%)
Jul 09, 2002 14.24 14.38 12.54 12.55 2,165,988 -1.69(-11.90%)
Jul 08, 2002 14.74 14.73 14.25 14.24 1,248,371 -0.49(-3.35%)
Jul 05, 2002 13.86 14.95 13.77 14.74 365,438 +0.86(+6.19%)
Jul 04, 2002 13.73 13.89 13.24 13.88 1,234,547 +0.00(+0.00%)
Jul 03, 2002 13.73 13.89 13.24 13.88 1,233,542 +0.13(+0.93%)
Jul 02, 2002 14.00 14.52 13.15 13.75 1,410,606 -0.36(-2.54%)
Jul 01, 2002 15.12 15.57 14.03 14.11 1,765,363 -1.12(-7.37%)
Jun 28, 2002 14.51 15.77 14.42 15.23 1,539,540 +0.71(+4.88%)
Jun 27, 2002 15.76 16.25 14.26 14.52 1,883,615 -1.24(-7.87%)
Jun 26, 2002 15.18 15.99 14.09 15.76 1,737,339 +0.33(+2.11%)
Jun 25, 2002 17.05 17.07 15.16 15.44 1,736,334 -2.15(-12.22%)
Jun 21, 2002 19.14 19.50 17.48 17.59 1,878,588 -2.87(-14.04%)
Jun 20, 2002 20.89 21.03 20.30 20.46 566,379 -0.51(-2.43%)
Jun 19, 2002 20.73 21.26 20.43 20.97 718,309 +0.20(+0.96%)
Jun 18, 2002 20.49 21.35 20.20 20.77 805,145 -0.06(-0.30%)
Jun 17, 2002 19.74 21.25 19.73 20.83 936,969 +0.99(+4.97%)
Jun 14, 2002 19.60 19.89 18.64 19.85 623,934 +1.02(+5.41%)
Jun 12, 2002 19.14 19.53 18.30 18.83 917,616 -0.30(-1.58%)
Jun 11, 2002 19.54 19.85 19.07 19.13 713,911 -0.40(-2.04%)
Jun 10, 2002 19.50 20.17 19.37 19.53 534,208 +0.03(+0.16%)
Jun 07, 2002 19.69 19.72 19.18 19.50 726,855 -0.22(-1.13%)
Jun 06, 2002 20.01 20.57 19.66 19.72 434,303 -0.29(-1.47%)
Jun 05, 2002 20.44 20.60 19.62 20.01 717,807 -1.10(-5.20%)
May 31, 2002 21.60 21.99 21.00 21.11 633,107 -0.06(-0.30%)
May 28, 2002 22.40 22.40 21.09 21.18 683,877 -1.03(-4.66%)
May 27, 2002 22.01 22.58 21.88 22.21 339,927 +0.00(+0.00%)
May 24, 2002 22.01 22.58 21.88 22.21 337,540 +0.12(+0.54%)
May 23, 2002 21.54 22.26 21.32 22.09 497,388 +0.61(+2.85%)
May 22, 2002 21.29 21.80 21.09 21.48 644,920 +0.26(+1.24%)
May 21, 2002 22.98 22.99 21.11 21.21 612,372 -1.35(-5.96%)
May 20, 2002 22.76 23.20 22.47 22.56 708,256 -0.19(-0.84%)
May 17, 2002 21.73 22.84 21.73 22.75 682,620 +1.11(+5.15%)
May 16, 2002 22.08 22.33 21.53 21.64 680,861 -0.37(-1.70%)
May 15, 2002 21.38 22.73 20.92 22.01 396,477 +0.59(+2.75%)
May 14, 2002 20.90 21.64 20.20 21.42 1,428,451 +0.72(+3.46%)
May 13, 2002 20.16 21.57 19.73 20.71 4,042,063 -1.73(-7.73%)
May 10, 2002 22.93 23.04 21.99 22.44 1,015,888 -0.49(-2.12%)
May 09, 2002 23.68 23.79 22.30 22.93 1,902,339 -0.95(-4.00%)
May 08, 2002 21.76 23.96 21.76 23.88 1,062,636 +2.20(+10.13%)
May 07, 2002 21.09 21.84 21.09 21.68 1,076,710 +0.57(+2.68%)
May 06, 2002 21.38 21.52 20.91 21.12 653,968 -0.38(-1.78%)
May 03, 2002 21.59 21.81 20.93 21.50 693,176 -0.02(-0.07%)
May 02, 2002 22.08 22.38 21.33 21.52 716,801 -0.37(-1.67%)
May 01, 2002 21.00 22.05 20.80 21.88 696,820 +1.02(+4.88%)
Apr 30, 2002 20.96 22.01 20.77 20.86 1,280,918 +0.21(+1.00%)
Apr 29, 2002 20.80 20.86 20.21 20.66 657,864 +0.27(+1.33%)
Apr 26, 2002 21.01 21.14 20.34 20.39 622,677 -0.62(-2.95%)
Apr 25, 2002 20.85 21.01 20.49 21.01 561,729 +0.06(+0.30%)
Apr 24, 2002 20.54 21.29 20.41 20.94 1,009,479 +0.55(+2.69%)
Apr 23, 2002 20.37 20.82 20.29 20.40 777,624 +0.18(+0.91%)
Apr 22, 2002 20.71 20.83 20.07 20.21 915,731 -0.48(-2.31%)
Apr 19, 2002 19.89 20.85 19.62 20.69 1,806,958 +0.89(+4.50%)
Apr 18, 2002 21.09 21.09 19.62 19.80 1,450,191 -1.41(-6.64%)
Apr 17, 2002 21.33 21.76 21.09 21.21 1,606,646 +0.17(+0.79%)
Apr 16, 2002 20.39 21.15 19.81 21.04 2,622,785 +1.38(+7.00%)
Apr 15, 2002 19.91 20.18 19.41 19.66 833,546 +0.34(+1.77%)
Apr 12, 2002 19.81 20.43 19.28 19.32 1,044,288 -0.42(-2.14%)
Apr 11, 2002 20.57 20.81 19.59 19.74 758,271 -0.95(-4.57%)
Apr 10, 2002 20.69 20.74 20.37 20.69 1,170,834 +0.06(+0.31%)
Apr 09, 2002 20.01 21.07 20.00 20.63 1,772,023 +0.66(+3.31%)
Apr 08, 2002 19.56 20.28 19.19 19.97 1,448,180 +0.43(+2.20%)
Apr 05, 2002 20.57 20.73 19.53 19.54 2,583,577 -0.98(-4.77%)
Apr 04, 2002 20.73 20.86 20.22 20.51 785,792 -0.45(-2.16%)
Apr 03, 2002 21.48 21.57 20.65 20.97 1,637,560 -0.06(-0.30%)
Apr 02, 2002 21.32 22.20 20.85 21.03 1,427,194 -0.59(-2.72%)
Apr 01, 2002 22.64 22.92 21.29 21.62 1,889,396 -1.03(-4.57%)
Mar 29, 2002 23.79 23.79 21.80 22.66 2,952,157 +0.00(+0.00%)
Mar 28, 2002 23.79 23.79 21.80 22.66 2,952,157 -1.46(-6.04%)
Mar 27, 2002 24.25 24.48 24.06 24.11 292,551 -0.09(-0.36%)
Mar 26, 2002 24.41 24.59 23.75 24.20 411,934 -0.02(-0.07%)
Mar 25, 2002 24.72 24.80 24.14 24.21 408,918 -0.31(-1.27%)
Mar 22, 2002 24.50 24.72 24.20 24.53 581,207 +0.01(+0.03%)
Mar 21, 2002 24.07 24.95 24.07 24.52 569,897 +0.42(+1.75%)
Mar 20, 2002 25.07 25.21 23.95 24.10 1,580,507 -1.18(-4.66%)
Mar 19, 2002 25.38 25.42 24.84 25.27 437,570 +0.06(+0.25%)
Mar 18, 2002 24.56 25.34 24.55 25.21 739,673 +0.66(+2.69%)
Mar 15, 2002 23.96 25.67 23.92 24.55 2,067,339 +0.56(+2.36%)
Mar 14, 2002 23.90 24.93 22.97 23.98 12,999,447 -4.23(-14.98%)
Mar 13, 2002 29.41 29.41 27.56 28.21 1,156,131 -1.21(-4.11%)
Mar 12, 2002 29.05 29.81 28.49 29.42 1,037,502 +0.29(+1.01%)
Mar 11, 2002 28.86 29.27 28.29 29.12 772,346 +0.25(+0.88%)
Mar 08, 2002 28.91 30.24 28.77 28.87 1,417,015 +0.09(+0.30%)
Mar 07, 2002 28.60 29.24 28.27 28.78 556,074 +0.39(+1.37%)
Mar 06, 2002 27.03 28.41 26.82 28.39 968,637 +1.44(+5.34%)
Mar 05, 2002 27.76 28.24 26.86 26.95 955,442 -0.72(-2.59%)
Mar 04, 2002 26.18 27.76 25.91 27.67 792,201 +1.48(+5.65%)
Mar 01, 2002 24.86 26.75 24.80 26.19 776,996 +1.38(+5.55%)
Feb 28, 2002 25.66 25.83 24.75 24.81 379,889 -0.86(-3.35%)
Feb 27, 2002 25.47 26.24 25.46 25.67 317,684 +0.14(+0.56%)
Feb 26, 2002 25.27 26.08 24.95 25.53 813,062 +0.33(+1.33%)
Feb 25, 2002 24.59 25.36 24.56 25.19 431,915 +0.66(+2.69%)
Feb 22, 2002 24.43 24.87 23.87 24.53 1,640,325 +0.25(+1.05%)
Feb 21, 2002 24.72 25.02 24.18 24.28 451,017 -0.50(-2.02%)
Feb 20, 2002 24.27 24.87 23.43 24.78 2,444,088 +0.38(+1.57%)
Feb 19, 2002 24.92 24.92 24.06 24.40 725,221 -0.51(-2.04%)
Feb 18, 2002 25.19 25.91 24.76 24.91 1,260,183 +0.00(+0.00%)
Feb 15, 2002 25.19 25.91 24.76 24.91 1,259,681 -0.19(-0.76%)
Feb 14, 2002 27.64 27.64 24.59 25.10 3,099,062 -2.51(-9.11%)
Feb 13, 2002 27.25 28.48 27.20 27.61 467,353 +0.28(+1.02%)
Feb 12, 2002 27.60 28.01 27.16 27.33 1,001,185 -1.22(-4.26%)
Feb 11, 2002 28.77 29.24 27.97 28.55 654,973 -0.27(-0.94%)
Feb 08, 2002 29.02 29.17 27.88 28.82 516,363 +0.04(+0.14%)
Feb 07, 2002 28.05 28.98 27.18 28.78 1,519,182 +0.73(+2.61%)
Feb 06, 2002 29.08 29.44 27.91 28.05 512,091 -0.72(-2.49%)
Feb 05, 2002 29.12 29.69 28.50 28.77 687,521 -0.67(-2.27%)
Feb 04, 2002 30.64 30.72 28.42 29.44 647,936 -1.27(-4.15%)
Feb 01, 2002 29.92 30.95 29.52 30.71 608,351 +1.18(+3.99%)
Jan 31, 2002 29.69 30.55 29.44 29.53 781,017 -0.20(-0.67%)
Jan 30, 2002 29.91 29.95 28.73 29.73 1,139,669 -0.09(-0.29%)
Jan 29, 2002 30.20 30.24 29.47 29.82 3,098,308 +1.06(+3.69%)
Jan 28, 2002 28.81 29.09 27.46 28.75 671,059 +0.15(+0.51%)
Jan 25, 2002 28.47 28.93 27.97 28.61 642,658 +0.14(+0.50%)
Jan 24, 2002 28.77 28.93 27.81 28.47 736,782 +0.03(+0.09%)
Jan 23, 2002 28.03 28.85 27.84 28.44 532,700 +0.57(+2.06%)
Jan 22, 2002 28.21 28.50 27.84 27.87 1,123,333 -0.08(-0.28%)
Jan 21, 2002 27.68 29.05 27.42 27.95 1,160,404 +0.00(+0.00%)
Jan 18, 2002 27.68 29.05 27.42 27.95 1,150,728 +0.14(+0.49%)
Jan 17, 2002 28.80 28.81 26.53 27.81 2,989,229 -1.19(-4.09%)
Jan 16, 2002 31.43 31.47 28.35 29.00 1,793,261 -2.36(-7.54%)
Jan 15, 2002 31.03 31.77 30.44 31.36 333,393 +0.12(+0.38%)
Jan 14, 2002 32.08 32.08 31.06 31.24 620,038 -0.83(-2.58%)
Jan 11, 2002 32.23 32.71 31.85 32.07 688,903 -0.16(-0.49%)
Jan 10, 2002 32.95 32.95 30.95 32.23 481,428 +0.04(+0.12%)
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.