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 )

83.62 +0.60 (+0.72%)
Streaming Delayed Price Updated: 11:06 AM EDT, Apr 30, 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 (%)
Dec 31, 2003 11.49 11.60 11.11 11.15 126,500 -0.34(-2.96%)
Dec 30, 2003 11.49 11.51 11.31 11.49 154,706 +0.00(+0.00%)
Dec 29, 2003 11.40 11.50 11.37 11.49 44,655 +0.24(+2.13%)
Dec 26, 2003 11.18 11.30 11.18 11.25 59,558 +0.04(+0.36%)
Dec 24, 2003 11.25 11.37 11.18 11.21 32,891 -0.07(-0.62%)
Dec 23, 2003 10.93 11.30 10.93 11.28 75,029 -0.04(-0.35%)
Dec 22, 2003 11.48 11.48 11.06 11.32 60,185 +0.03(+0.27%)
Dec 19, 2003 11.64 11.64 11.17 11.29 71,959 -0.21(-1.83%)
Dec 18, 2003 11.20 11.50 11.19 11.50 50,039 +0.30(+2.68%)
Dec 17, 2003 11.30 11.39 10.97 11.20 47,430 -0.14(-1.23%)
Dec 16, 2003 11.08 11.36 11.05 11.34 92,072 +0.09(+0.80%)
Dec 15, 2003 11.47 11.47 11.12 11.25 104,033 -0.15(-1.32%)
Dec 12, 2003 11.29 11.47 11.18 11.40 136,406 +0.10(+0.88%)
Dec 11, 2003 11.03 11.39 11.02 11.30 203,900 +0.29(+2.63%)
Dec 10, 2003 11.18 11.18 10.98 11.01 47,552 -0.17(-1.52%)
Dec 09, 2003 11.10 11.27 11.05 11.18 90,390 -0.01(-0.09%)
Dec 08, 2003 11.11 11.31 10.96 11.19 96,489 +0.08(+0.72%)
Dec 05, 2003 11.23 11.18 11.06 11.11 256,970 -0.12(-1.07%)
Dec 04, 2003 10.83 11.40 10.70 11.23 132,253 +0.38(+3.50%)
Dec 03, 2003 11.34 11.39 10.85 10.85 64,641 -0.35(-3.12%)
Dec 02, 2003 11.15 11.40 11.01 11.20 329,523 +0.19(+1.73%)
Dec 01, 2003 11.24 11.25 10.99 11.01 111,617 -0.25(-2.22%)
Nov 28, 2003 10.76 11.26 10.76 11.26 48,051 +0.51(+4.74%)
Nov 26, 2003 11.10 11.29 10.65 10.75 191,814 -0.35(-3.15%)
Nov 25, 2003 11.39 11.40 10.96 11.10 159,349 -0.25(-2.20%)
Nov 24, 2003 10.00 11.50 10.00 11.35 306,586 +1.50(+15.23%)
Nov 21, 2003 9.890 9.900 9.751 9.850 343,101 -0.04(-0.40%)
Nov 20, 2003 9.690 9.900 9.500 9.890 81,733 +0.19(+1.96%)
Nov 19, 2003 9.864 9.990 9.700 9.700 116,074 -0.15(-1.52%)
Nov 18, 2003 10.21 10.30 9.850 9.850 45,577 -0.20(-1.99%)
Nov 17, 2003 10.00 10.31 10.00 10.05 77,426 -0.16(-1.57%)
Nov 14, 2003 10.83 10.84 10.20 10.21 99,971 -0.39(-3.68%)
Nov 13, 2003 11.30 11.30 10.60 10.60 150,463 -0.66(-5.86%)
Nov 12, 2003 11.13 11.60 10.77 11.26 219,325 +0.15(+1.35%)
Nov 11, 2003 10.70 11.15 10.55 11.11 309,463 +0.35(+3.25%)
Nov 10, 2003 10.84 10.97 10.71 10.76 51,244 -0.08(-0.74%)
Nov 07, 2003 10.73 11.07 10.73 10.84 72,820 -0.04(-0.37%)
Nov 06, 2003 10.75 10.93 10.43 10.88 119,675 +0.28(+2.64%)
Nov 05, 2003 10.84 10.92 10.54 10.60 385,532 -0.32(-2.93%)
Nov 04, 2003 10.55 11.10 10.50 10.92 110,729 +0.04(+0.37%)
Nov 03, 2003 10.28 10.98 10.28 10.88 133,633 +0.60(+5.84%)
Oct 31, 2003 10.49 10.49 10.19 10.28 59,927 -0.11(-1.06%)
Oct 30, 2003 10.20 10.45 10.12 10.39 188,396 +0.19(+1.86%)
Oct 29, 2003 10.40 10.49 9.970 10.20 172,064 -0.26(-2.49%)
Oct 28, 2003 9.800 10.46 9.710 10.46 71,432 +0.66(+6.73%)
Oct 27, 2003 9.560 9.889 9.560 9.800 264,600 +0.29(+3.05%)
Oct 24, 2003 9.700 9.730 9.500 9.510 44,800 -0.09(-0.94%)
Oct 23, 2003 9.631 9.790 9.550 9.600 363,300 -0.06(-0.63%)
Oct 22, 2003 9.810 9.810 9.600 9.661 136,100 -0.34(-3.39%)
Oct 21, 2003 9.840 10.00 9.670 10.00 83,956 +0.32(+3.31%)
Oct 20, 2003 9.830 10.00 9.560 9.680 61,610 -0.22(-2.22%)
Oct 17, 2003 9.810 9.990 9.780 9.900 86,827 +0.12(+1.23%)
Oct 16, 2003 9.780 9.820 9.740 9.780 60,669 +0.00(+0.00%)
Oct 15, 2003 9.800 9.860 9.660 9.780 52,820 -0.02(-0.20%)
Oct 14, 2003 9.460 9.800 9.300 9.800 83,486 +0.34(+3.59%)
Oct 13, 2003 9.210 9.500 9.210 9.460 46,382 +0.30(+3.28%)
Oct 10, 2003 9.330 9.330 9.160 9.160 75,636 -0.23(-2.45%)
Oct 09, 2003 9.200 9.390 9.200 9.390 81,360 +0.19(+2.07%)
Oct 08, 2003 9.539 9.640 9.140 9.200 98,660 -0.25(-2.65%)
Oct 07, 2003 9.415 9.580 9.320 9.450 54,488 -0.16(-1.66%)
Oct 06, 2003 9.380 9.610 9.360 9.610 65,371 +0.29(+3.11%)
Oct 03, 2003 9.230 9.400 9.030 9.320 90,405 +0.15(+1.64%)
Oct 02, 2003 9.200 9.250 9.000 9.170 72,992 -0.14(-1.50%)
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.