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

Gsi Technology Inc (NQ: GSIT )

2.670 -0.080 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jan 31, 2018 8.050 8.130 7.950 8.030 75,230 +0.02(+0.25%)
Jan 30, 2018 7.970 8.090 7.970 8.010 74,352 -0.08(-0.99%)
Jan 29, 2018 8.080 8.240 7.912 8.090 97,184 -0.03(-0.37%)
Jan 26, 2018 8.450 8.450 8.110 8.120 126,312 -0.53(-6.13%)
Jan 25, 2018 8.700 8.750 8.600 8.650 76,296 -0.04(-0.46%)
Jan 24, 2018 8.530 8.700 8.500 8.690 108,863 +0.16(+1.88%)
Jan 23, 2018 8.450 8.530 8.450 8.530 138,712 +0.15(+1.79%)
Jan 22, 2018 8.460 8.490 8.156 8.380 38,459 -0.09(-1.06%)
Jan 19, 2018 8.150 8.500 8.100 8.470 65,071 +0.31(+3.80%)
Jan 18, 2018 8.150 8.240 8.110 8.160 44,509 +0.00(+0.00%)
Jan 17, 2018 8.220 8.240 8.020 8.160 48,499 -0.01(-0.12%)
Jan 16, 2018 8.260 8.350 8.135 8.170 78,715 -0.08(-0.97%)
Jan 12, 2018 8.250 8.250 8.250 0 +0.16(+1.98%)
Jan 11, 2018 7.920 8.140 7.920 8.090 18,632 +0.15(+1.89%)
Jan 10, 2018 7.940 8.020 7.940 7.940 22,199 +0.00(+0.00%)
Jan 09, 2018 8.030 8.040 7.925 7.940 24,061 -0.13(-1.61%)
Jan 08, 2018 7.980 8.070 7.931 8.070 30,518 +0.03(+0.37%)
Jan 05, 2018 8.110 8.110 8.000 8.040 16,748 -0.04(-0.50%)
Jan 04, 2018 8.050 8.130 7.939 8.080 22,160 +0.06(+0.75%)
Jan 03, 2018 8.000 8.143 7.960 8.020 34,530 +0.01(+0.12%)
Jan 02, 2018 7.930 8.080 7.930 8.010 37,809 +0.05(+0.63%)
Dec 29, 2017 7.960 7.960 7.960 0 -0.06(-0.75%)
Dec 28, 2017 7.910 8.140 7.900 8.020 78,023 +0.01(+0.12%)
Dec 27, 2017 8.080 8.240 8.000 8.010 60,326 -0.23(-2.79%)
Dec 26, 2017 7.950 8.320 7.870 8.240 60,406 +0.22(+2.74%)
Dec 22, 2017 8.200 8.310 8.000 8.020 97,071 -0.36(-4.30%)
Dec 21, 2017 7.960 8.430 7.960 8.380 160,482 +0.34(+4.23%)
Dec 20, 2017 8.010 8.100 7.890 8.040 105,492 +0.03(+0.37%)
Dec 19, 2017 7.750 8.120 7.700 8.010 133,392 +0.26(+3.35%)
Dec 18, 2017 7.470 7.810 7.470 7.750 138,608 +0.29(+3.89%)
Dec 15, 2017 7.170 7.520 7.150 7.460 96,043 +0.28(+3.90%)
Dec 14, 2017 7.200 7.280 7.130 7.180 18,940 -0.02(-0.28%)
Dec 13, 2017 7.200 7.410 7.200 7.200 46,637 +0.01(+0.14%)
Dec 12, 2017 7.180 7.380 7.166 7.190 35,204 -0.02(-0.28%)
Dec 11, 2017 7.000 7.250 6.980 7.210 50,900 +0.20(+2.85%)
Dec 08, 2017 7.210 7.250 7.010 7.010 48,394 -0.21(-2.91%)
Dec 07, 2017 7.200 7.480 7.180 7.220 18,926 +0.02(+0.28%)
Dec 06, 2017 7.440 7.440 7.160 7.200 37,092 -0.24(-3.23%)
Dec 05, 2017 7.630 7.630 7.300 7.440 50,377 -0.01(-0.13%)
Dec 04, 2017 7.710 7.710 7.450 7.450 39,750 -0.16(-2.10%)
Dec 01, 2017 7.940 7.940 7.410 7.610 57,755 -0.36(-4.52%)
Nov 30, 2017 8.120 8.120 7.950 7.970 51,238 -0.06(-0.75%)
Nov 29, 2017 8.200 8.270 7.910 8.030 60,767 -0.16(-1.95%)
Nov 28, 2017 8.220 8.226 8.030 8.190 42,038 +0.10(+1.24%)
Nov 27, 2017 8.450 8.451 8.060 8.090 50,180 -0.35(-4.15%)
Nov 24, 2017 8.420 8.469 8.420 8.440 17,546 +0.02(+0.24%)
Nov 22, 2017 8.150 8.650 8.150 8.420 152,418 +0.32(+3.95%)
Nov 21, 2017 8.060 8.140 8.000 8.100 74,782 +0.06(+0.75%)
Nov 20, 2017 8.000 8.060 7.920 8.040 40,649 +0.03(+0.37%)
Nov 17, 2017 8.010 8.040 7.910 8.010 36,373 -0.03(-0.37%)
Nov 16, 2017 7.970 8.100 7.930 8.040 81,330 +0.15(+1.90%)
Nov 15, 2017 7.910 7.940 7.780 7.890 45,402 -0.05(-0.63%)
Nov 14, 2017 7.880 7.980 7.800 7.940 90,898 +0.02(+0.25%)
Nov 13, 2017 7.910 7.920 7.820 7.920 30,634 +0.00(+0.00%)
Nov 10, 2017 7.910 8.030 7.850 7.920 21,850 +0.05(+0.64%)
Nov 09, 2017 7.880 7.890 7.660 7.870 34,918 -0.04(-0.51%)
Nov 08, 2017 7.830 7.980 7.799 7.910 27,494 +0.08(+1.02%)
Nov 07, 2017 7.950 8.000 7.750 7.830 54,712 -0.13(-1.63%)
Nov 06, 2017 7.940 8.150 7.940 7.960 92,691 -0.06(-0.75%)
Nov 03, 2017 7.950 8.090 7.944 8.020 63,179 +0.11(+1.39%)
Nov 02, 2017 7.370 8.129 7.250 7.910 250,947 +1.03(+14.97%)
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.