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 )

83.88 +0.36 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2023 85.00 85.47 82.33 83.56 168,534 -1.06(-1.25%)
Jan 30, 2023 82.98 85.47 81.43 84.62 113,674 +1.60(+1.93%)
Jan 27, 2023 84.47 86.00 81.17 83.02 264,530 -1.55(-1.83%)
Jan 26, 2023 82.63 85.31 82.16 84.57 174,789 +2.57(+3.13%)
Jan 25, 2023 83.12 84.00 73.69 82.00 317,742 +0.11(+0.13%)
Jan 24, 2023 81.08 82.60 80.20 81.89 194,795 +0.56(+0.69%)
Jan 23, 2023 78.68 81.41 78.29 81.33 154,367 +2.96(+3.78%)
Jan 20, 2023 78.70 79.27 76.72 78.37 117,565 +0.66(+0.85%)
Jan 19, 2023 78.93 80.14 77.13 77.71 148,103 -0.87(-1.11%)
Jan 18, 2023 80.66 80.72 78.49 78.58 102,050 -1.38(-1.73%)
Jan 17, 2023 83.26 83.59 79.70 79.96 112,575 -3.88(-4.63%)
Jan 13, 2023 80.55 84.13 80.08 83.84 158,569 +3.30(+4.10%)
Jan 12, 2023 80.00 80.69 78.62 80.54 167,285 +0.37(+0.46%)
Jan 11, 2023 77.29 80.31 75.32 80.17 208,879 +2.79(+3.61%)
Jan 10, 2023 76.24 78.00 76.06 77.38 251,427 +1.40(+1.84%)
Jan 09, 2023 76.66 77.37 75.69 75.98 181,988 -0.38(-0.50%)
Jan 06, 2023 77.99 78.96 76.02 76.36 138,576 -1.12(-1.45%)
Jan 05, 2023 77.13 78.33 76.27 77.48 131,660 +0.27(+0.35%)
Jan 04, 2023 77.69 80.00 77.08 77.21 149,876 -0.56(-0.72%)
Jan 03, 2023 79.17 81.93 77.60 77.77 197,955 -1.37(-1.73%)
Dec 30, 2022 78.94 80.11 78.65 79.14 151,175 -1.04(-1.30%)
Dec 29, 2022 76.47 80.35 76.29 80.18 124,941 +2.98(+3.86%)
Dec 28, 2022 78.79 80.05 77.12 77.20 105,567 -1.89(-2.39%)
Dec 27, 2022 80.49 81.54 79.04 79.09 87,995 -0.97(-1.21%)
Dec 23, 2022 77.97 80.67 77.34 80.06 96,117 +2.18(+2.80%)
Dec 22, 2022 79.06 79.19 76.58 77.88 70,885 -0.99(-1.26%)
Dec 21, 2022 79.99 79.99 77.13 78.87 108,401 -0.41(-0.52%)
Dec 20, 2022 76.76 79.93 76.31 79.28 139,473 +1.33(+1.71%)
Dec 19, 2022 76.50 79.33 74.41 77.95 268,152 +1.45(+1.90%)
Dec 16, 2022 71.48 82.17 70.81 76.50 1,099,218 +6.10(+8.66%)
Dec 15, 2022 62.40 70.62 62.29 70.40 346,545 +8.60(+13.92%)
Dec 14, 2022 62.48 63.19 61.10 61.80 91,435 -0.54(-0.87%)
Dec 13, 2022 64.10 65.03 61.95 62.34 70,117 -0.27(-0.43%)
Dec 12, 2022 61.18 62.86 61.07 62.61 77,074 +1.71(+2.81%)
Dec 09, 2022 62.78 62.78 60.63 60.90 68,412 -2.18(-3.46%)
Dec 08, 2022 62.81 63.36 62.03 63.08 81,686 +0.60(+0.96%)
Dec 07, 2022 63.25 63.58 62.27 62.48 43,099 -0.95(-1.50%)
Dec 06, 2022 63.55 63.55 60.59 63.43 88,105 -0.21(-0.33%)
Dec 05, 2022 66.89 66.89 63.37 63.64 114,196 -3.58(-5.33%)
Dec 02, 2022 66.40 67.95 66.40 67.22 62,722 +0.27(+0.40%)
Dec 01, 2022 66.99 68.42 65.80 66.95 71,260 +0.55(+0.83%)
Nov 30, 2022 64.50 66.93 64.08 66.40 128,752 +1.90(+2.95%)
Nov 29, 2022 64.19 65.26 63.33 64.50 221,361 +0.44(+0.69%)
Nov 28, 2022 65.19 65.50 63.96 64.06 73,357 -1.13(-1.73%)
Nov 25, 2022 65.12 66.22 64.91 65.19 46,557 +0.17(+0.26%)
Nov 23, 2022 65.32 66.47 64.38 65.02 48,019 -0.29(-0.44%)
Nov 22, 2022 65.81 65.81 64.31 65.31 59,376 +0.14(+0.21%)
Nov 21, 2022 65.67 67.34 64.49 65.17 68,058 -0.75(-1.14%)
Nov 18, 2022 68.46 68.69 65.50 65.92 87,911 -1.71(-2.53%)
Nov 17, 2022 66.47 69.14 65.50 67.63 170,195 +0.45(+0.67%)
Nov 16, 2022 66.83 67.87 66.70 67.18 165,168 +0.18(+0.27%)
Nov 15, 2022 66.25 68.24 65.40 67.00 105,760 +2.00(+3.08%)
Nov 14, 2022 65.00 65.97 64.40 65.00 103,130 -0.05(-0.08%)
Nov 11, 2022 64.43 65.58 63.97 65.05 98,164 +0.49(+0.76%)
Nov 10, 2022 66.34 68.47 63.90 64.56 192,126 +0.15(+0.23%)
Nov 09, 2022 63.30 64.66 63.03 64.41 121,884 +0.21(+0.33%)
Nov 08, 2022 64.64 64.77 62.01 64.20 198,377 +0.32(+0.50%)
Nov 07, 2022 62.46 65.22 61.82 63.88 141,284 +1.63(+2.62%)
Nov 04, 2022 61.93 62.38 60.21 62.25 207,094 +0.75(+1.22%)
Nov 03, 2022 59.76 61.94 59.29 61.50 155,993 +1.47(+2.45%)
Nov 02, 2022 62.00 62.42 59.55 60.03 149,030 -2.55(-4.07%)
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.