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 )

42.78 -0.44 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2008 8.651 8.961 8.651 8.770 517,942 -0.09(-0.99%)
Jun 27, 2008 8.993 9.144 8.853 8.858 800,198 -0.12(-1.33%)
Jun 26, 2008 9.033 9.033 8.754 8.977 472,267 -0.07(-0.79%)
Jun 25, 2008 8.905 9.248 8.905 9.049 518,066 +0.17(+1.88%)
Jun 24, 2008 8.854 9.017 8.786 8.882 490,124 -0.09(-0.98%)
Jun 23, 2008 9.184 9.343 8.913 8.969 675,809 -0.22(-2.42%)
Jun 20, 2008 9.542 9.582 9.191 9.192 4,741,870 -0.41(-4.31%)
Jun 19, 2008 9.558 9.773 9.351 9.606 301,312 +0.04(+0.42%)
Jun 18, 2008 9.471 9.630 9.303 9.566 355,485 +0.03(+0.33%)
Jun 17, 2008 9.757 9.757 9.463 9.534 286,712 -0.16(-1.64%)
Jun 16, 2008 9.534 9.701 9.391 9.693 377,334 +0.14(+1.42%)
Jun 13, 2008 9.502 9.558 9.280 9.558 389,913 +0.10(+1.09%)
Jun 12, 2008 9.510 9.797 9.447 9.455 194,207 +0.03(+0.34%)
Jun 11, 2008 9.765 9.765 9.423 9.423 272,612 -0.33(-3.43%)
Jun 10, 2008 9.662 9.853 9.558 9.757 395,134 +0.02(+0.16%)
Jun 09, 2008 9.813 9.908 9.590 9.741 319,279 -0.06(-0.65%)
Jun 06, 2008 10.22 10.27 9.797 9.805 509,482 -0.53(-5.08%)
Jun 05, 2008 10.31 10.51 10.25 10.33 387,964 +0.03(+0.31%)
Jun 04, 2008 10.25 10.46 10.17 10.30 382,724 -0.01(-0.08%)
Jun 03, 2008 10.43 10.63 10.15 10.31 460,439 -0.08(-0.77%)
Jun 02, 2008 10.56 10.73 10.19 10.39 279,345 -0.18(-1.73%)
May 30, 2008 10.84 10.84 10.51 10.57 564,312 -0.27(-2.50%)
May 29, 2008 10.61 10.98 10.61 10.84 406,677 +0.21(+1.95%)
May 28, 2008 10.87 10.87 10.53 10.63 324,573 -0.09(-0.82%)
May 27, 2008 10.25 10.73 10.07 10.72 478,053 +0.52(+5.07%)
May 26, 2008 10.27 10.27 10.02 10.20 359,991 +0.00(+0.00%)
May 23, 2008 10.27 10.27 10.02 10.20 359,991 -0.13(-1.23%)
May 22, 2008 10.23 10.51 10.13 10.33 270,136 +0.16(+1.56%)
May 21, 2008 10.20 10.51 10.08 10.17 594,425 +0.00(+0.00%)
May 20, 2008 9.980 10.27 9.980 10.17 431,959 +0.15(+1.51%)
May 19, 2008 10.19 10.27 9.932 10.02 381,156 -0.18(-1.72%)
May 16, 2008 10.22 10.35 9.988 10.19 365,894 +0.02(+0.16%)
May 15, 2008 10.09 10.23 9.956 10.18 213,787 +0.06(+0.63%)
May 14, 2008 10.16 10.28 10.08 10.12 255,610 -0.02(-0.24%)
May 13, 2008 10.06 10.19 9.984 10.14 375,381 +0.10(+1.03%)
May 12, 2008 9.924 10.13 9.916 10.04 282,595 +0.16(+1.61%)
May 09, 2008 9.860 10.11 9.773 9.876 218,182 -0.11(-1.12%)
May 08, 2008 9.964 10.05 9.779 9.988 299,073 +0.04(+0.40%)
May 07, 2008 10.13 10.35 9.900 9.948 295,707 -0.19(-1.88%)
May 06, 2008 10.01 10.27 9.860 10.14 405,339 +0.06(+0.63%)
May 05, 2008 10.02 10.10 9.839 10.08 585,615 +0.07(+0.72%)
May 02, 2008 10.45 10.45 9.829 10.00 744,000 -0.39(-3.75%)
May 01, 2008 9.701 10.40 9.701 10.39 634,179 +0.76(+7.93%)
Apr 30, 2008 9.773 9.900 9.590 9.630 366,084 -0.10(-1.06%)
Apr 29, 2008 9.662 9.781 9.558 9.733 385,948 +0.08(+0.82%)
Apr 28, 2008 9.757 9.773 9.550 9.654 415,590 -0.13(-1.30%)
Apr 25, 2008 10.04 10.04 9.654 9.781 480,367 -0.18(-1.76%)
Apr 24, 2008 9.749 9.964 9.598 9.956 719,269 +0.11(+1.13%)
Apr 23, 2008 10.00 10.02 9.518 9.845 967,665 +0.41(+4.39%)
Apr 22, 2008 9.733 9.733 9.216 9.431 723,070 -0.37(-3.74%)
Apr 21, 2008 9.980 10.01 9.415 9.797 668,428 -0.24(-2.38%)
Apr 18, 2008 9.287 10.07 9.287 10.04 768,688 +0.92(+10.13%)
Apr 17, 2008 8.985 9.295 8.985 9.112 323,557 +0.06(+0.70%)
Apr 16, 2008 8.985 9.224 8.953 9.049 378,846 +0.15(+1.70%)
Apr 15, 2008 8.794 8.985 8.635 8.898 237,659 +0.17(+1.91%)
Apr 14, 2008 8.707 8.874 8.603 8.730 428,354 -0.01(-0.09%)
Apr 11, 2008 8.742 9.033 8.651 8.738 539,776 -0.39(-4.27%)
Apr 10, 2008 9.041 9.391 8.913 9.128 488,317 +0.10(+1.15%)
Apr 09, 2008 9.152 9.311 8.913 9.025 304,962 -0.10(-1.05%)
Apr 08, 2008 9.104 9.232 8.993 9.120 289,339 -0.01(-0.09%)
Apr 07, 2008 9.192 9.240 9.096 9.128 200,781 -0.03(-0.35%)
Apr 04, 2008 9.168 9.303 8.969 9.160 291,927 +0.03(+0.35%)
Apr 03, 2008 9.168 9.280 9.104 9.128 322,399 -0.08(-0.86%)
Apr 02, 2008 9.327 9.407 9.152 9.208 535,689 -0.23(-2.45%)
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.