Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (TSV: GSI )

0.6900 -0.0100 (-1.43%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 03, 2024 0.7000 0.7000 0.6600 0.6900 119,987 -0.01(-1.43%)
May 02, 2024 0.6700 0.7100 0.6600 0.7000 243,444 +0.02(+2.94%)
May 01, 2024 0.7100 0.7100 0.6700 0.6800 147,199 -0.01(-1.45%)
Apr 30, 2024 0.7000 0.7500 0.6900 0.6900 164,760 -0.01(-1.43%)
Apr 29, 2024 0.7200 0.7200 0.6800 0.7000 582,125 -0.06(-7.89%)
Apr 26, 2024 0.7400 0.7600 0.7400 0.7600 131,817 +0.01(+1.33%)
Apr 25, 2024 0.7700 0.7700 0.7400 0.7500 49,514 -0.02(-2.60%)
Apr 24, 2024 0.7800 0.7900 0.7400 0.7700 82,241 +0.00(+0.00%)
Apr 23, 2024 0.7700 0.7800 0.7600 0.7700 117,437 +0.01(+1.32%)
Apr 22, 2024 0.7200 0.7700 0.7100 0.7600 144,286 +0.04(+5.56%)
Apr 19, 2024 0.7200 0.7300 0.7100 0.7200 81,985 +0.00(+0.00%)
Apr 18, 2024 0.6700 0.7600 0.6700 0.7200 141,785 +0.06(+9.09%)
Apr 17, 2024 0.7100 0.7200 0.6600 0.6600 143,736 -0.04(-5.71%)
Apr 16, 2024 0.7400 0.7400 0.6900 0.7000 312,901 -0.03(-4.11%)
Apr 15, 2024 0.7500 0.7600 0.7200 0.7300 260,325 -0.02(-2.67%)
Apr 12, 2024 0.7600 0.7600 0.7100 0.7500 126,113 +0.01(+1.35%)
Apr 11, 2024 0.8000 0.8000 0.7200 0.7400 309,496 -0.04(-5.13%)
Apr 10, 2024 0.8000 0.8100 0.7700 0.7800 274,899 -0.04(-4.88%)
Apr 09, 2024 0.8400 0.8500 0.8000 0.8200 268,028 -0.04(-4.65%)
Apr 08, 2024 0.8100 0.8700 0.8100 0.8600 422,098 +0.04(+4.88%)
Apr 05, 2024 0.7900 0.8200 0.7800 0.8200 276,326 +0.04(+5.13%)
Apr 04, 2024 0.7900 0.7900 0.7700 0.7800 81,657 +0.00(+0.00%)
Apr 03, 2024 0.7700 0.7900 0.7700 0.7800 82,516 +0.01(+1.30%)
Apr 02, 2024 0.8000 0.8100 0.7700 0.7700 269,622 -0.03(-3.75%)
Apr 01, 2024 0.7700 0.8200 0.7700 0.8000 146,206 +0.01(+1.27%)
Mar 28, 2024 0.7900 0 +0.01(+1.28%)
Mar 27, 2024 0.7900 0.7900 0.7600 0.7800 222,241 -0.01(-1.27%)
Mar 26, 2024 0.7900 0.8000 0.7700 0.7900 165,906 +0.00(+0.00%)
Mar 25, 2024 0.7700 0.8100 0.7700 0.7900 371,479 +0.02(+2.60%)
Mar 22, 2024 0.6800 0.7800 0.6700 0.7700 602,479 +0.10(+14.93%)
Mar 21, 2024 0.6800 0.6800 0.6600 0.6700 72,970 +0.01(+1.52%)
Mar 20, 2024 0.6700 0.6700 0.6600 0.6600 21,215 +0.00(+0.00%)
Mar 19, 2024 0.6700 0.6800 0.6600 0.6600 67,112 -0.01(-1.49%)
Mar 18, 2024 0.6700 0.6700 0.6600 0.6700 21,270 +0.01(+1.52%)
Mar 15, 2024 0.6600 0.6800 0.6500 0.6600 211,861 +0.00(+0.00%)
Mar 14, 2024 0.7200 0.7200 0.6500 0.6600 329,223 -0.05(-7.04%)
Mar 13, 2024 0.7200 0.7300 0.7100 0.7100 40,500 -0.01(-1.39%)
Mar 12, 2024 0.7100 0.7200 0.6900 0.7200 83,965 +0.03(+4.35%)
Mar 11, 2024 0.7400 0.7400 0.6600 0.6900 152,429 -0.05(-6.76%)
Mar 08, 2024 0.7700 0.7700 0.7400 0.7400 114,713 -0.01(-1.33%)
Mar 07, 2024 0.7000 0.7600 0.6800 0.7500 339,763 +0.06(+8.70%)
Mar 06, 2024 0.7000 0.7100 0.6800 0.6900 87,415 +0.00(+0.00%)
Mar 05, 2024 0.6800 0.7100 0.6600 0.6900 163,309 +0.01(+1.47%)
Mar 04, 2024 0.6800 0.6900 0.6700 0.6800 42,872 -0.01(-1.45%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.