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 )

80.59 -0.10 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2010 6.450 6.615 6.320 6.500 219,359 +0.11(+1.72%)
Sep 29, 2010 6.200 6.480 6.200 6.390 154,300 +0.15(+2.40%)
Sep 28, 2010 6.240 6.390 6.000 6.240 135,586 +0.04(+0.65%)
Sep 27, 2010 5.810 6.390 5.810 6.200 170,566 -0.21(-3.28%)
Sep 24, 2010 6.110 6.450 6.040 6.410 181,990 +0.42(+7.01%)
Sep 23, 2010 6.150 6.280 5.960 5.990 140,851 -0.21(-3.39%)
Sep 22, 2010 6.100 6.240 5.950 6.200 187,239 +0.04(+0.65%)
Sep 21, 2010 6.450 6.587 6.130 6.160 196,620 -0.20(-3.14%)
Sep 20, 2010 6.040 6.400 6.040 6.360 164,279 +0.35(+5.82%)
Sep 17, 2010 5.780 6.200 5.780 6.010 318,608 +0.36(+6.37%)
Sep 15, 2010 5.610 5.870 5.610 5.650 138,960 +0.02(+0.36%)
Sep 14, 2010 5.540 5.720 5.530 5.630 134,521 +0.08(+1.44%)
Sep 13, 2010 5.250 5.650 5.190 5.550 183,496 +0.36(+6.94%)
Sep 10, 2010 5.120 5.330 5.080 5.190 123,480 +0.12(+2.37%)
Sep 09, 2010 4.980 5.250 4.960 5.070 130,157 +0.18(+3.68%)
Sep 08, 2010 4.960 5.120 4.850 4.890 131,201 -0.06(-1.21%)
Sep 07, 2010 5.040 5.130 4.820 4.950 162,286 -0.03(-0.60%)
Sep 03, 2010 4.780 5.000 4.750 4.980 199,727 +0.32(+6.87%)
Sep 02, 2010 4.660 4.740 4.580 4.660 169,042 -0.04(-0.85%)
Sep 01, 2010 4.450 4.780 4.450 4.700 192,816 +0.36(+8.29%)
Aug 31, 2010 4.430 4.530 4.340 4.340 189,881 -0.09(-2.03%)
Aug 30, 2010 4.500 4.660 4.410 4.430 163,665 -0.08(-1.77%)
Aug 27, 2010 4.480 4.530 4.300 4.510 160,418 +0.11(+2.50%)
Aug 26, 2010 4.540 4.630 4.365 4.400 101,548 -0.09(-2.00%)
Aug 25, 2010 4.560 4.570 4.250 4.490 319,983 -0.14(-3.02%)
Aug 24, 2010 4.680 4.870 4.560 4.630 220,484 -0.12(-2.53%)
Aug 23, 2010 4.990 5.000 4.700 4.750 185,138 -0.21(-4.23%)
Aug 20, 2010 4.960 5.000 4.930 4.960 129,087 -0.04(-0.80%)
Aug 19, 2010 5.250 5.360 5.000 5.000 223,419 -0.24(-4.58%)
Aug 18, 2010 5.200 5.330 5.010 5.240 254,421 +0.23(+4.59%)
Aug 17, 2010 4.990 5.200 4.780 5.010 341,358 +0.08(+1.62%)
Aug 16, 2010 5.330 5.400 4.900 4.930 222,962 -0.42(-7.85%)
Aug 13, 2010 5.500 5.540 5.210 5.350 310,585 -0.16(-2.90%)
Aug 12, 2010 5.570 5.730 5.370 5.510 192,499 -0.19(-3.33%)
Aug 11, 2010 6.490 6.560 5.680 5.700 207,852 -0.95(-14.29%)
Aug 10, 2010 6.960 7.016 6.640 6.650 135,515 -0.40(-5.67%)
Aug 09, 2010 6.920 7.220 6.920 7.050 106,818 +0.25(+3.68%)
Aug 06, 2010 6.830 7.040 6.650 6.800 287,189 -0.19(-2.72%)
Aug 05, 2010 7.340 7.410 6.900 6.990 119,433 -0.46(-6.17%)
Aug 04, 2010 7.870 7.870 7.210 7.450 105,511 -0.39(-4.97%)
Aug 03, 2010 7.860 8.070 7.610 7.840 60,676 -0.09(-1.13%)
Aug 02, 2010 8.050 8.310 7.820 7.930 61,977 +0.00(+0.00%)
Jul 30, 2010 7.620 8.000 7.620 7.930 96,611 +0.15(+1.93%)
Jul 29, 2010 7.890 8.030 7.600 7.780 68,269 -0.03(-0.38%)
Jul 28, 2010 7.870 7.950 7.700 7.810 61,451 -0.10(-1.26%)
Jul 27, 2010 7.970 8.050 7.750 7.910 92,070 +0.05(+0.64%)
Jul 26, 2010 7.770 8.000 7.560 7.860 157,845 +0.19(+2.48%)
Jul 23, 2010 7.200 7.740 7.200 7.670 126,142 +0.41(+5.65%)
Jul 22, 2010 7.250 7.410 7.130 7.260 176,825 +0.16(+2.25%)
Jul 21, 2010 7.260 7.450 7.070 7.100 102,995 -0.05(-0.70%)
Jul 20, 2010 7.130 7.240 7.000 7.150 121,866 -0.11(-1.52%)
Jul 19, 2010 7.010 7.290 6.900 7.260 70,945 +0.27(+3.86%)
Jul 16, 2010 7.320 7.320 6.980 6.990 144,564 -0.41(-5.54%)
Jul 15, 2010 7.490 7.520 7.240 7.400 73,249 -0.09(-1.20%)
Jul 14, 2010 7.620 7.760 7.475 7.490 77,813 -0.21(-2.73%)
Jul 13, 2010 7.400 7.720 7.400 7.700 85,425 +0.44(+6.06%)
Jul 12, 2010 7.500 7.570 7.180 7.260 74,595 -0.26(-3.46%)
Jul 09, 2010 7.460 7.570 7.290 7.520 59,609 +0.01(+0.13%)
Jul 08, 2010 7.440 7.690 7.110 7.510 209,556 +0.18(+2.46%)
Jul 07, 2010 7.080 7.350 6.980 7.330 121,670 +0.25(+3.53%)
Jul 06, 2010 7.460 7.510 7.040 7.080 193,575 -0.21(-2.88%)
Jul 02, 2010 6.980 7.350 6.980 7.290 114,593 +0.42(+6.11%)
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.