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 (%)
May 29, 2009 7.330 7.330 6.420 6.460 178,921 -0.86(-11.75%)
May 28, 2009 7.150 7.390 6.870 7.320 62,743 +0.27(+3.83%)
May 27, 2009 7.070 7.440 7.050 7.050 95,654 -0.11(-1.54%)
May 26, 2009 6.710 7.220 6.610 7.160 161,033 +0.33(+4.83%)
May 22, 2009 6.550 6.890 6.410 6.830 131,865 +0.36(+5.56%)
May 21, 2009 6.330 6.730 6.320 6.470 93,656 +0.04(+0.62%)
May 20, 2009 6.820 7.460 6.380 6.430 163,407 -0.29(-4.32%)
May 19, 2009 7.050 7.280 6.450 6.720 109,344 -0.27(-3.86%)
May 18, 2009 6.580 7.510 6.200 6.990 136,713 +0.52(+8.04%)
May 15, 2009 6.480 6.930 6.160 6.470 99,023 +0.04(+0.62%)
May 14, 2009 6.510 6.860 6.420 6.430 114,533 -0.02(-0.31%)
May 13, 2009 6.730 6.900 6.410 6.450 178,309 -0.41(-5.98%)
May 12, 2009 8.190 8.190 6.730 6.860 102,016 -0.68(-9.02%)
May 11, 2009 7.910 8.140 7.440 7.540 255,335 -0.58(-7.14%)
May 08, 2009 6.870 8.170 6.870 8.120 62,076 +0.94(+13.09%)
May 07, 2009 7.720 7.720 7.010 7.180 86,421 -0.47(-6.14%)
May 06, 2009 7.490 7.770 7.000 7.650 66,879 +0.25(+3.38%)
May 05, 2009 7.720 7.840 6.870 7.400 118,295 -0.38(-4.95%)
May 04, 2009 6.880 8.830 6.880 7.785 266,875 +0.98(+14.32%)
May 01, 2009 6.030 6.810 5.830 6.810 115,383 +0.78(+12.94%)
Apr 30, 2009 7.450 7.450 5.980 6.030 155,659 -1.35(-18.29%)
Apr 29, 2009 7.000 7.500 6.810 7.380 61,076 +0.38(+5.43%)
Apr 28, 2009 6.840 7.160 6.790 7.000 60,699 +0.08(+1.16%)
Apr 27, 2009 6.890 6.990 6.590 6.920 90,953 -0.01(-0.14%)
Apr 24, 2009 7.100 7.100 6.890 6.930 113,074 -0.09(-1.28%)
Apr 23, 2009 7.160 7.350 6.820 7.020 97,293 -0.16(-2.23%)
Apr 22, 2009 6.800 7.190 6.730 7.180 347,228 +0.20(+2.87%)
Apr 21, 2009 6.310 7.000 6.130 6.980 129,703 +0.65(+10.27%)
Apr 20, 2009 6.600 6.725 6.120 6.330 95,472 -0.53(-7.73%)
Apr 17, 2009 7.240 7.260 6.722 6.860 120,965 -0.34(-4.72%)
Apr 16, 2009 7.240 7.590 7.040 7.200 131,177 +0.08(+1.12%)
Apr 15, 2009 6.380 7.180 6.360 7.120 45,898 +0.66(+10.22%)
Apr 14, 2009 6.800 6.970 6.420 6.460 65,892 -0.52(-7.45%)
Apr 13, 2009 6.520 7.090 6.520 6.980 107,071 +0.32(+4.80%)
Apr 09, 2009 6.200 6.903 6.120 6.660 137,658 +0.62(+10.26%)
Apr 08, 2009 5.350 6.080 5.220 6.040 100,254 +0.73(+13.75%)
Apr 07, 2009 5.360 5.680 5.270 5.310 72,920 -0.18(-3.28%)
Apr 06, 2009 5.750 5.750 5.250 5.490 101,396 -0.47(-7.89%)
Apr 03, 2009 5.160 6.010 4.980 5.960 117,912 +0.80(+15.50%)
Apr 02, 2009 4.910 5.460 4.780 5.160 118,079 +0.41(+8.63%)
Apr 01, 2009 4.200 4.850 4.155 4.750 96,386 +0.45(+10.47%)
Mar 31, 2009 4.300 4.550 4.040 4.300 92,985 +0.09(+2.14%)
Mar 30, 2009 4.290 4.460 4.030 4.210 53,954 -0.61(-12.66%)
Mar 26, 2009 4.820 4.840 4.660 4.820 118,816 +0.00(+0.00%)
Mar 25, 2009 4.670 4.820 4.520 4.820 115,466 +0.19(+4.10%)
Mar 24, 2009 4.770 4.800 4.540 4.630 74,618 -0.22(-4.54%)
Mar 23, 2009 4.790 4.850 4.710 4.850 144,436 +0.11(+2.32%)
Mar 20, 2009 4.850 4.910 4.450 4.740 188,824 -0.11(-2.27%)
Mar 19, 2009 4.460 4.850 4.460 4.850 156,223 +0.19(+4.08%)
Mar 18, 2009 4.110 4.670 3.980 4.660 99,729 +0.54(+13.11%)
Mar 17, 2009 3.940 4.120 3.850 4.120 96,499 +0.16(+4.04%)
Mar 16, 2009 3.930 4.100 3.900 3.960 123,964 +0.09(+2.33%)
Mar 13, 2009 3.920 3.970 3.710 3.870 89,476 -0.03(-0.77%)
Mar 12, 2009 3.580 3.910 3.580 3.900 261,056 +0.32(+8.94%)
Mar 11, 2009 3.720 3.720 3.430 3.580 92,257 -0.12(-3.24%)
Mar 10, 2009 3.660 4.030 3.590 3.700 119,067 +0.05(+1.37%)
Mar 09, 2009 3.900 4.150 3.650 3.650 91,629 -0.32(-8.06%)
Mar 06, 2009 3.710 3.990 3.680 3.970 51,985 +0.32(+8.77%)
Mar 05, 2009 3.650 3.830 3.540 3.650 74,141 -0.12(-3.18%)
Mar 04, 2009 3.710 3.870 3.650 3.770 52,440 +0.28(+8.02%)
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.