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 )

83.14 +0.44 (+0.53%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 2, 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 (%)
Apr 29, 2011 5.220 5.291 5.040 5.200 54,543 +0.01(+0.19%)
Apr 28, 2011 5.090 5.260 5.010 5.190 249,305 +0.10(+1.96%)
Apr 27, 2011 5.180 5.190 5.000 5.090 98,088 -0.10(-1.93%)
Apr 26, 2011 5.050 5.320 5.000 5.190 70,696 +0.07(+1.37%)
Apr 25, 2011 5.070 5.150 4.960 5.120 50,974 +0.13(+2.61%)
Apr 21, 2011 5.130 5.130 4.960 4.990 38,530 -0.07(-1.38%)
Apr 20, 2011 5.050 5.090 4.950 5.060 78,865 +0.08(+1.61%)
Apr 19, 2011 5.070 5.070 4.840 4.980 56,860 -0.06(-1.19%)
Apr 18, 2011 5.030 5.050 4.910 5.040 89,400 -0.06(-1.18%)
Apr 15, 2011 5.050 5.110 4.960 5.100 95,489 +0.06(+1.19%)
Apr 14, 2011 4.950 5.050 4.900 5.040 59,201 +0.04(+0.80%)
Apr 13, 2011 5.060 5.140 4.960 5.000 57,949 +0.00(+0.00%)
Apr 12, 2011 5.110 5.250 5.000 5.000 78,026 -0.15(-2.91%)
Apr 11, 2011 5.200 5.320 5.060 5.150 69,050 -0.03(-0.58%)
Apr 08, 2011 5.450 5.450 5.180 5.180 85,755 -0.21(-3.90%)
Apr 07, 2011 5.670 5.710 5.340 5.390 126,306 -0.29(-5.11%)
Apr 06, 2011 5.750 5.750 5.640 5.680 40,565 -0.02(-0.35%)
Apr 05, 2011 5.810 5.833 5.670 5.700 83,150 -0.10(-1.72%)
Apr 04, 2011 5.830 5.830 5.660 5.800 45,312 +0.01(+0.17%)
Apr 01, 2011 5.770 5.800 5.651 5.790 45,766 +0.05(+0.87%)
Mar 31, 2011 5.740 5.790 5.591 5.740 58,045 +0.01(+0.17%)
Mar 30, 2011 5.620 5.730 5.520 5.730 67,855 +0.12(+2.14%)
Mar 29, 2011 5.570 5.680 5.550 5.610 47,570 +0.02(+0.36%)
Mar 28, 2011 5.570 5.610 5.380 5.590 80,726 +0.09(+1.64%)
Mar 25, 2011 5.530 5.600 5.460 5.500 63,880 +0.02(+0.36%)
Mar 24, 2011 5.370 5.510 5.370 5.480 72,797 +0.14(+2.62%)
Mar 23, 2011 5.270 5.380 5.170 5.340 70,545 +0.05(+0.95%)
Mar 22, 2011 5.170 5.320 5.080 5.290 53,349 +0.11(+2.12%)
Mar 21, 2011 5.170 5.260 5.010 5.180 68,392 +0.04(+0.78%)
Mar 18, 2011 5.020 5.260 4.980 5.140 168,740 +0.18(+3.63%)
Mar 17, 2011 4.940 5.090 4.900 4.960 65,252 +0.15(+3.12%)
Mar 16, 2011 4.930 5.020 4.800 4.810 89,510 -0.16(-3.22%)
Mar 15, 2011 4.870 5.150 4.870 4.970 109,084 -0.14(-2.74%)
Mar 14, 2011 4.850 5.160 4.740 5.110 59,341 +0.18(+3.65%)
Mar 11, 2011 4.940 5.040 4.920 4.930 41,828 -0.04(-0.80%)
Mar 10, 2011 4.950 5.060 4.780 4.970 173,739 -0.06(-1.19%)
Mar 09, 2011 5.180 5.260 5.000 5.030 81,297 -0.14(-2.80%)
Mar 08, 2011 5.120 5.270 5.035 5.175 108,509 +0.06(+1.27%)
Mar 07, 2011 5.320 5.320 5.020 5.110 86,265 -0.20(-3.77%)
Mar 04, 2011 5.340 5.340 5.250 5.310 43,198 -0.03(-0.56%)
Mar 03, 2011 5.240 5.350 5.200 5.340 97,751 +0.21(+4.09%)
Mar 02, 2011 5.080 5.209 5.020 5.130 86,937 +0.03(+0.59%)
Mar 01, 2011 5.060 5.210 4.910 5.100 134,548 +0.08(+1.59%)
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%)
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.