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 (%)
Sep 30, 2002 8.722 8.833 8.578 8.674 705,491 -0.14(-1.54%)
Sep 27, 2002 8.475 8.897 8.467 8.809 541,497 +0.32(+3.75%)
Sep 26, 2002 8.085 8.626 8.061 8.491 518,751 +0.43(+5.33%)
Sep 25, 2002 8.077 8.435 7.854 8.061 620,792 -0.01(-0.18%)
Sep 24, 2002 8.244 8.332 7.910 8.075 548,342 -0.21(-2.52%)
Sep 23, 2002 8.340 8.554 8.268 8.284 295,693 +0.01(+0.08%)
Sep 20, 2002 8.833 9.008 8.276 8.277 727,483 -0.65(-7.29%)
Sep 19, 2002 9.310 9.430 8.849 8.928 531,820 -0.43(-4.59%)
Sep 18, 2002 9.072 9.517 9.072 9.358 409,044 +0.11(+1.20%)
Sep 17, 2002 9.326 9.716 9.103 9.247 707,584 -0.02(-0.17%)
Sep 16, 2002 9.485 9.625 9.191 9.263 298,804 -0.27(-2.84%)
Sep 13, 2002 9.318 9.629 9.231 9.533 400,373 +0.15(+1.61%)
Sep 12, 2002 9.533 9.788 9.326 9.382 454,284 -0.14(-1.42%)
Sep 11, 2002 9.557 9.820 9.358 9.517 333,518 -0.12(-1.24%)
Sep 10, 2002 9.517 9.660 9.390 9.637 724,649 +0.16(+1.68%)
Sep 09, 2002 9.780 9.780 9.255 9.477 796,420 -0.15(-1.57%)
Sep 06, 2002 9.875 9.987 9.325 9.629 1,814,955 +0.68(+7.56%)
Sep 05, 2002 9.382 9.477 8.889 8.952 578,694 -0.39(-4.17%)
Sep 04, 2002 9.430 9.438 8.873 9.342 692,936 +0.15(+1.65%)
Sep 03, 2002 9.525 9.621 9.072 9.191 745,453 -0.27(-2.86%)
Aug 30, 2002 9.454 9.764 9.366 9.462 519,756 -0.04(-0.42%)
Aug 29, 2002 9.159 9.820 9.151 9.501 421,545 +0.33(+3.65%)
Aug 28, 2002 9.549 9.724 9.159 9.167 455,541 -0.55(-5.65%)
Aug 27, 2002 10.22 10.42 9.613 9.716 460,193 -0.40(-3.93%)
Aug 26, 2002 10.03 10.19 9.867 10.11 470,369 +0.23(+2.34%)
Aug 23, 2002 10.24 10.43 9.708 9.883 1,385,498 -0.40(-3.87%)
Aug 22, 2002 10.11 10.46 9.907 10.28 1,306,806 +0.33(+3.36%)
Aug 21, 2002 9.645 10.02 9.645 9.947 1,036,874 +0.40(+4.17%)
Aug 20, 2002 9.621 9.772 9.430 9.549 847,596 +0.51(+5.63%)
Aug 16, 2002 8.753 9.103 8.714 9.040 936,881 +0.23(+2.62%)
Aug 15, 2002 9.183 9.350 8.626 8.809 716,285 -0.36(-3.91%)
Aug 14, 2002 8.403 9.167 8.403 9.167 452,902 +0.72(+8.58%)
Aug 13, 2002 8.355 8.952 8.355 8.443 543,057 -0.06(-0.75%)
Aug 12, 2002 8.531 8.825 8.300 8.507 612,479 +0.02(+0.28%)
Aug 07, 2002 8.737 9.064 8.180 8.483 945,924 -0.17(-1.93%)
Aug 06, 2002 8.117 9.088 8.117 8.650 1,300,883 +0.29(+3.43%)
Aug 05, 2002 8.276 8.554 7.997 8.363 1,371,993 +0.30(+3.75%)
Aug 02, 2002 8.833 8.944 7.910 8.061 2,113,206 -0.77(-8.74%)
Aug 01, 2002 9.151 9.549 8.554 8.833 1,059,610 -0.42(-4.56%)
Jul 31, 2002 8.308 9.859 8.157 9.255 5,075,922 +0.89(+10.66%)
Jul 30, 2002 10.23 10.39 7.210 8.363 9,507,551 -3.62(-30.21%)
Jul 26, 2002 11.60 12.04 11.36 11.98 567,887 +0.18(+1.55%)
Jul 25, 2002 12.06 12.49 11.45 11.80 658,366 -0.28(-2.31%)
Jul 24, 2002 11.83 12.23 10.82 12.08 1,619,841 -0.06(-0.52%)
Jul 23, 2002 12.85 13.53 11.98 12.14 1,138,431 -0.71(-5.51%)
Jul 22, 2002 12.90 13.28 12.44 12.85 792,245 -0.14(-1.04%)
Jul 19, 2002 13.10 13.21 12.67 12.99 568,389 -0.86(-6.21%)
Jul 17, 2002 14.05 14.44 13.76 13.85 841,965 +1.27(+10.13%)
Jul 12, 2002 13.22 13.57 12.55 12.57 509,452 -0.64(-4.88%)
Jul 11, 2002 12.50 13.22 12.49 13.22 731,379 +0.72(+5.73%)
Jul 10, 2002 12.65 13.27 12.47 12.50 910,076 -0.05(-0.38%)
Jul 09, 2002 14.24 14.38 12.54 12.55 2,165,988 -1.69(-11.90%)
Jul 08, 2002 14.74 14.73 14.25 14.24 1,248,371 -0.49(-3.35%)
Jul 05, 2002 13.86 14.95 13.77 14.74 365,438 +0.86(+6.19%)
Jul 04, 2002 13.73 13.89 13.24 13.88 1,234,547 +0.00(+0.00%)
Jul 03, 2002 13.73 13.89 13.24 13.88 1,233,542 +0.13(+0.93%)
Jul 02, 2002 14.00 14.52 13.15 13.75 1,410,606 -0.36(-2.54%)
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.