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 )

83.00 -0.45 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2017 9.360 9.390 9.070 9.100 40,017 -0.22(-2.36%)
Feb 27, 2017 9.270 9.540 9.215 9.320 64,771 +0.05(+0.54%)
Feb 24, 2017 9.140 9.270 9.140 9.270 20,175 +0.13(+1.42%)
Feb 23, 2017 9.230 9.260 9.040 9.140 43,835 +0.00(+0.00%)
Feb 22, 2017 9.610 9.776 9.070 9.140 81,373 -0.56(-5.77%)
Feb 21, 2017 9.730 9.840 9.250 9.700 83,165 +0.12(+1.25%)
Feb 17, 2017 9.580 9.580 9.580 0 +0.28(+3.01%)
Feb 16, 2017 9.580 9.880 9.240 9.300 35,780 -0.44(-4.57%)
Feb 15, 2017 9.510 9.990 9.420 9.745 407,088 +0.23(+2.47%)
Feb 14, 2017 9.410 9.525 9.000 9.510 78,627 +0.09(+0.96%)
Feb 13, 2017 8.810 9.590 8.740 9.420 152,543 +0.64(+7.29%)
Feb 10, 2017 8.909 9.070 8.600 8.780 90,878 -0.12(-1.35%)
Feb 09, 2017 8.930 9.150 8.800 8.900 33,855 +0.03(+0.34%)
Feb 08, 2017 8.880 9.070 8.740 8.870 21,619 -0.04(-0.45%)
Feb 07, 2017 9.060 9.060 8.840 8.910 22,372 -0.07(-0.78%)
Feb 06, 2017 9.530 9.530 8.830 8.980 75,317 -0.38(-4.06%)
Feb 03, 2017 9.590 9.590 9.280 9.360 53,019 -0.09(-0.95%)
Feb 02, 2017 9.620 9.670 9.400 9.450 33,154 -0.21(-2.17%)
Feb 01, 2017 9.840 9.965 9.640 9.660 18,796 -0.07(-0.72%)
Jan 31, 2017 9.780 9.890 9.470 9.730 24,814 -0.14(-1.42%)
Jan 30, 2017 10.07 10.11 9.690 9.870 39,504 -0.30(-2.95%)
Jan 27, 2017 10.15 10.25 10.01 10.17 13,698 -0.02(-0.20%)
Jan 26, 2017 10.10 10.30 10.02 10.19 23,156 -0.09(-0.88%)
Jan 25, 2017 10.22 10.35 10.17 10.28 15,530 +0.16(+1.58%)
Jan 24, 2017 9.960 10.21 9.890 10.12 23,535 +0.05(+0.50%)
Jan 23, 2017 10.15 10.41 9.870 10.07 44,804 -0.08(-0.79%)
Jan 20, 2017 10.24 10.38 10.01 10.15 93,535 -0.15(-1.46%)
Jan 19, 2017 10.26 10.45 10.01 10.30 23,603 +0.01(+0.10%)
Jan 18, 2017 10.28 10.33 10.01 10.29 26,083 +0.10(+0.98%)
Jan 17, 2017 10.36 10.45 10.14 10.19 20,390 -0.38(-3.60%)
Jan 13, 2017 10.57 10.57 10.57 0 -0.03(-0.28%)
Jan 12, 2017 11.06 11.06 10.38 10.60 17,302 -0.25(-2.30%)
Jan 11, 2017 10.49 11.02 10.45 10.85 30,229 +0.21(+1.97%)
Jan 10, 2017 10.59 10.98 10.54 10.64 17,004 -0.01(-0.09%)
Jan 09, 2017 10.56 10.75 10.52 10.65 9,666 +0.00(+0.00%)
Jan 06, 2017 10.70 10.80 10.61 10.65 38,403 +0.02(+0.19%)
Jan 05, 2017 10.71 10.77 10.42 10.63 80,666 -0.07(-0.65%)
Jan 04, 2017 10.80 10.84 10.37 10.70 74,014 -0.10(-0.93%)
Jan 03, 2017 10.55 10.90 10.42 10.80 46,653 +0.44(+4.25%)
Dec 30, 2016 10.36 10.36 10.36 0 -0.17(-1.61%)
Dec 29, 2016 10.34 10.74 10.16 10.53 19,822 +0.08(+0.77%)
Dec 28, 2016 10.31 10.55 10.15 10.45 25,156 +0.17(+1.65%)
Dec 27, 2016 10.38 10.50 10.21 10.28 8,146 -0.05(-0.48%)
Dec 23, 2016 10.33 10.33 10.33 0 -0.31(-2.91%)
Dec 22, 2016 10.72 10.72 10.32 10.64 9,444 -0.06(-0.56%)
Dec 21, 2016 10.61 10.87 10.58 10.70 29,354 +0.05(+0.47%)
Dec 20, 2016 10.56 10.69 10.20 10.65 27,702 +0.18(+1.72%)
Dec 19, 2016 10.31 10.59 10.18 10.47 31,817 +0.18(+1.75%)
Dec 16, 2016 10.59 10.60 10.15 10.29 269,877 -0.32(-3.02%)
Dec 15, 2016 10.39 10.69 10.21 10.61 53,694 +0.16(+1.53%)
Dec 14, 2016 10.60 10.63 10.21 10.45 34,919 -0.23(-2.15%)
Dec 13, 2016 10.76 10.76 10.31 10.68 32,569 +0.04(+0.38%)
Dec 12, 2016 10.14 10.67 10.06 10.64 62,167 +0.27(+2.60%)
Dec 09, 2016 10.27 10.46 10.11 10.37 34,608 +0.17(+1.67%)
Dec 08, 2016 9.980 10.38 9.960 10.20 144,994 +0.25(+2.51%)
Dec 07, 2016 9.680 10.24 9.680 9.950 78,940 +0.23(+2.37%)
Dec 06, 2016 10.09 10.14 9.260 9.720 65,967 -0.32(-3.19%)
Dec 05, 2016 10.10 10.46 9.950 10.04 54,299 +0.08(+0.80%)
Dec 02, 2016 10.11 10.36 9.870 9.960 15,848 -0.05(-0.50%)
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.