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 (%)
Oct 30, 2009 4.930 5.050 4.600 4.710 147,189 -0.30(-5.99%)
Oct 29, 2009 4.900 5.110 4.820 5.010 115,462 +0.21(+4.37%)
Oct 28, 2009 5.050 5.140 4.700 4.800 147,754 -0.25(-4.95%)
Oct 27, 2009 5.460 5.670 5.000 5.050 232,158 -0.35(-6.48%)
Oct 26, 2009 5.810 5.970 5.360 5.400 162,605 -0.30(-5.26%)
Oct 23, 2009 6.140 6.540 5.640 5.700 249,382 -0.77(-11.90%)
Oct 22, 2009 6.270 6.590 6.200 6.470 112,979 +0.24(+3.85%)
Oct 21, 2009 6.410 6.580 6.180 6.230 85,977 -0.18(-2.81%)
Oct 20, 2009 6.410 6.670 6.380 6.410 55,716 -0.24(-3.61%)
Oct 19, 2009 6.800 6.920 6.620 6.650 36,114 -0.10(-1.48%)
Oct 16, 2009 7.270 7.290 6.750 6.750 82,147 -0.59(-8.04%)
Oct 15, 2009 7.580 7.580 7.290 7.340 67,955 -0.24(-3.17%)
Oct 14, 2009 7.290 7.680 7.080 7.580 159,642 +0.56(+7.98%)
Oct 13, 2009 7.010 7.120 6.900 7.020 48,344 -0.16(-2.23%)
Oct 12, 2009 7.250 7.330 7.116 7.180 34,440 -0.15(-2.05%)
Oct 09, 2009 7.100 7.370 7.070 7.330 102,202 +0.25(+3.53%)
Oct 08, 2009 7.280 7.370 7.080 7.080 91,173 -0.11(-1.53%)
Oct 07, 2009 6.860 7.250 6.790 7.190 95,109 +0.31(+4.51%)
Oct 06, 2009 6.560 6.970 6.560 6.880 74,556 +0.39(+6.01%)
Oct 05, 2009 6.350 6.540 6.180 6.490 48,458 +0.20(+3.18%)
Oct 02, 2009 6.240 6.490 6.090 6.290 88,490 -0.03(-0.47%)
Oct 01, 2009 6.560 6.740 6.320 6.320 97,829 -0.27(-4.10%)
Sep 30, 2009 7.340 7.340 6.430 6.590 168,811 -0.77(-10.46%)
Sep 29, 2009 7.240 7.480 7.070 7.360 76,345 +0.09(+1.24%)
Sep 28, 2009 7.180 7.400 7.020 7.270 90,687 +0.14(+1.96%)
Sep 25, 2009 7.070 7.190 6.970 7.130 43,044 -0.01(-0.14%)
Sep 24, 2009 7.320 7.320 6.920 7.140 70,472 -0.09(-1.24%)
Sep 23, 2009 7.250 7.420 7.120 7.230 80,676 +0.02(+0.28%)
Sep 22, 2009 7.260 7.320 7.121 7.210 141,234 -0.05(-0.69%)
Sep 21, 2009 6.830 7.450 6.720 7.260 195,194 +0.32(+4.61%)
Sep 18, 2009 6.920 7.160 6.000 6.940 783,757 -0.11(-1.56%)
Sep 17, 2009 6.810 7.050 6.790 7.050 92,546 +0.24(+3.52%)
Sep 16, 2009 6.860 6.960 6.570 6.810 97,841 -0.03(-0.44%)
Sep 15, 2009 6.880 7.070 6.820 6.840 203,845 -0.09(-1.30%)
Sep 14, 2009 6.880 7.050 6.560 6.930 45,905 -0.02(-0.29%)
Sep 11, 2009 7.140 7.200 6.890 6.950 44,884 -0.16(-2.25%)
Sep 10, 2009 6.970 7.260 6.900 7.110 134,205 +0.11(+1.57%)
Sep 09, 2009 6.750 7.000 6.750 7.000 102,867 +0.22(+3.24%)
Sep 08, 2009 6.950 6.950 6.700 6.780 130,734 -0.11(-1.60%)
Sep 04, 2009 6.900 7.005 6.720 6.890 59,421 -0.01(-0.14%)
Sep 03, 2009 6.330 6.950 6.330 6.900 54,902 +0.54(+8.49%)
Sep 02, 2009 6.540 6.600 6.230 6.360 131,359 -0.22(-3.34%)
Sep 01, 2009 6.280 6.920 6.280 6.580 100,311 +0.24(+3.79%)
Aug 31, 2009 6.610 6.700 6.300 6.340 122,322 -0.36(-5.37%)
Aug 28, 2009 7.040 7.060 6.560 6.700 65,565 -0.29(-4.15%)
Aug 27, 2009 6.830 7.040 6.580 6.990 61,809 +0.13(+1.90%)
Aug 26, 2009 6.930 6.980 6.660 6.860 59,219 -0.10(-1.44%)
Aug 25, 2009 6.800 7.050 6.650 6.960 56,833 +0.18(+2.65%)
Aug 24, 2009 6.810 7.440 6.660 6.780 150,315 -0.04(-0.59%)
Aug 21, 2009 6.650 6.850 6.440 6.820 79,779 +0.29(+4.44%)
Aug 20, 2009 6.230 6.550 6.020 6.530 44,080 +0.26(+4.15%)
Aug 19, 2009 5.830 6.400 5.830 6.270 68,878 +0.31(+5.20%)
Aug 18, 2009 5.970 6.030 5.680 5.960 65,356 +0.03(+0.51%)
Aug 17, 2009 5.920 6.060 5.650 5.930 53,022 -0.16(-2.63%)
Aug 14, 2009 6.410 6.440 5.730 6.090 54,784 -0.35(-5.43%)
Aug 13, 2009 6.450 6.450 6.200 6.440 59,239 +0.05(+0.78%)
Aug 12, 2009 6.120 6.490 6.060 6.390 79,332 +0.30(+4.93%)
Aug 11, 2009 6.080 6.140 5.880 6.090 115,817 -0.02(-0.33%)
Aug 10, 2009 5.500 6.160 5.320 6.110 122,705 +0.58(+10.49%)
Aug 07, 2009 5.010 5.689 4.950 5.530 135,945 +0.64(+13.09%)
Aug 06, 2009 4.730 5.150 4.730 4.890 97,639 +0.16(+3.38%)
Aug 05, 2009 4.910 4.999 4.400 4.730 69,676 -0.46(-8.86%)
Aug 04, 2009 4.970 5.190 4.840 5.190 54,209 +0.15(+2.98%)
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.