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:

Agilysys Inc (NQ: AGYS )

83.96 +1.51 (+1.83%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 5.610 5.650 5.000 5.020 378,992 -0.54(-9.71%)
Feb 25, 2011 5.440 5.600 5.350 5.560 79,705 +0.18(+3.35%)
Feb 24, 2011 5.270 5.440 5.200 5.380 169,719 +0.09(+1.70%)
Feb 23, 2011 5.430 5.660 5.230 5.290 145,791 -0.14(-2.58%)
Feb 22, 2011 5.560 5.640 5.360 5.430 183,559 -0.25(-4.40%)
Feb 18, 2011 5.730 5.764 5.580 5.680 97,195 -0.06(-1.05%)
Feb 17, 2011 5.800 5.810 5.740 5.740 71,931 -0.08(-1.37%)
Feb 16, 2011 5.920 5.990 5.800 5.820 57,611 -0.04(-0.68%)
Feb 15, 2011 6.010 6.050 5.860 5.860 109,723 -0.16(-2.66%)
Feb 14, 2011 6.460 6.500 5.850 6.020 150,882 -0.47(-7.24%)
Feb 11, 2011 6.330 6.500 6.120 6.490 179,228 +0.09(+1.41%)
Feb 10, 2011 5.780 6.460 5.760 6.400 236,875 +0.57(+9.78%)
Feb 09, 2011 5.950 6.090 5.750 5.830 111,368 -0.10(-1.69%)
Feb 08, 2011 5.830 5.930 5.650 5.930 115,627 +0.08(+1.37%)
Feb 07, 2011 5.760 5.950 5.760 5.850 46,635 +0.12(+2.09%)
Feb 04, 2011 5.890 5.920 5.670 5.730 56,990 -0.18(-3.05%)
Feb 03, 2011 5.560 5.950 5.560 5.910 177,033 +0.32(+5.72%)
Feb 02, 2011 5.500 5.760 5.500 5.590 162,787 -0.13(-2.27%)
Feb 01, 2011 5.790 5.890 5.607 5.720 85,702 -0.01(-0.17%)
Jan 31, 2011 5.590 5.760 5.520 5.730 85,959 +0.17(+3.06%)
Jan 28, 2011 5.780 5.880 5.550 5.560 169,461 -0.21(-3.64%)
Jan 27, 2011 5.750 5.950 5.580 5.770 98,997 +0.06(+1.05%)
Jan 26, 2011 5.780 5.820 5.640 5.710 107,638 -0.03(-0.52%)
Jan 25, 2011 5.460 5.790 5.460 5.740 115,107 +0.20(+3.61%)
Jan 24, 2011 5.350 5.590 5.340 5.540 81,458 +0.21(+3.94%)
Jan 21, 2011 5.710 5.800 5.330 5.330 135,298 -0.33(-5.83%)
Jan 20, 2011 5.740 5.750 5.568 5.660 156,653 -0.09(-1.57%)
Jan 19, 2011 5.680 5.820 5.520 5.750 128,980 +0.10(+1.77%)
Jan 18, 2011 5.450 5.790 5.450 5.650 127,857 +0.17(+3.10%)
Jan 14, 2011 5.370 5.620 5.370 5.480 180,936 +0.11(+2.05%)
Jan 13, 2011 5.560 5.690 5.350 5.370 124,446 -0.22(-3.94%)
Jan 12, 2011 5.390 5.710 5.390 5.590 124,338 +0.25(+4.68%)
Jan 11, 2011 5.300 5.410 5.270 5.340 131,076 +0.08(+1.52%)
Jan 10, 2011 5.250 5.410 5.230 5.260 215,453 -0.04(-0.75%)
Jan 07, 2011 5.400 5.400 5.140 5.300 175,736 -0.10(-1.85%)
Jan 06, 2011 5.540 5.545 5.380 5.400 104,905 -0.16(-2.88%)
Jan 05, 2011 5.670 5.670 5.500 5.560 80,283 -0.11(-1.94%)
Jan 04, 2011 5.850 5.860 5.510 5.670 153,688 -0.12(-2.07%)
Jan 03, 2011 5.690 5.820 5.530 5.790 130,237 +0.16(+2.84%)
Dec 31, 2010 5.870 5.870 5.550 5.630 216,926 -0.27(-4.58%)
Dec 30, 2010 5.970 5.990 5.900 5.900 67,369 -0.05(-0.84%)
Dec 29, 2010 5.960 5.980 5.910 5.950 36,339 +0.02(+0.34%)
Dec 28, 2010 6.020 6.020 5.550 5.930 58,934 -0.11(-1.82%)
Dec 27, 2010 6.030 6.070 5.930 6.040 34,517 -0.03(-0.49%)
Dec 23, 2010 5.990 6.090 5.770 6.070 106,018 +0.06(+1.00%)
Dec 22, 2010 6.160 6.190 5.900 6.010 184,461 -0.15(-2.44%)
Dec 21, 2010 6.060 6.160 5.965 6.160 138,477 +0.14(+2.33%)
Dec 20, 2010 6.040 6.120 5.820 6.020 221,725 +0.05(+0.84%)
Dec 17, 2010 5.790 6.000 5.630 5.970 298,691 +0.17(+2.93%)
Dec 16, 2010 5.470 5.800 5.320 5.800 132,627 +0.34(+6.23%)
Dec 15, 2010 5.390 5.590 5.300 5.460 121,104 +0.06(+1.11%)
Dec 14, 2010 5.660 5.920 5.320 5.400 202,496 -0.25(-4.42%)
Dec 13, 2010 6.040 6.190 5.590 5.650 256,846 -0.35(-5.83%)
Dec 10, 2010 5.120 6.020 5.080 6.000 257,535 +0.90(+17.65%)
Dec 09, 2010 5.060 5.150 5.030 5.100 76,536 +0.08(+1.59%)
Dec 08, 2010 5.120 5.200 5.020 5.020 106,976 -0.06(-1.18%)
Dec 07, 2010 5.090 5.120 4.950 5.080 56,094 +0.06(+1.20%)
Dec 06, 2010 4.720 5.130 4.660 5.020 144,303 +0.17(+3.51%)
Dec 03, 2010 4.850 4.910 4.780 4.850 89,162 -0.04(-0.82%)
Dec 02, 2010 4.880 5.020 4.860 4.890 97,138 +0.00(+0.00%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.