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

Genasys Inc (NQ: GNSS )

1.820 +0.010 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2021 7.810 7.810 7.340 7.440 128,900 -0.29(-3.75%)
Jan 28, 2021 7.870 7.879 7.315 7.730 133,842 -0.16(-2.03%)
Jan 27, 2021 7.900 8.030 7.730 7.890 231,598 -0.12(-1.50%)
Jan 26, 2021 7.770 8.110 7.653 8.010 269,262 +0.24(+3.09%)
Jan 25, 2021 7.970 8.000 7.570 7.770 167,119 -0.18(-2.26%)
Jan 22, 2021 7.910 8.100 7.790 7.950 181,900 +0.06(+0.76%)
Jan 21, 2021 7.900 7.950 7.630 7.890 126,703 +0.05(+0.64%)
Jan 20, 2021 7.420 7.960 7.365 7.840 228,016 +0.46(+6.23%)
Jan 19, 2021 7.400 7.670 7.210 7.380 234,032 +0.25(+3.51%)
Jan 15, 2021 7.130 7.290 6.890 7.130 153,200 -0.07(-0.97%)
Jan 14, 2021 6.750 7.420 6.750 7.200 413,366 +0.48(+7.14%)
Jan 13, 2021 6.650 6.890 6.600 6.720 91,761 +0.07(+1.05%)
Jan 12, 2021 6.460 6.690 6.440 6.650 79,823 +0.18(+2.78%)
Jan 11, 2021 6.530 6.850 6.430 6.470 137,121 -0.06(-0.92%)
Jan 08, 2021 6.530 6.580 6.290 6.530 99,300 +0.01(+0.15%)
Jan 07, 2021 6.430 6.550 6.230 6.520 137,829 +0.08(+1.24%)
Jan 06, 2021 6.410 7.120 6.160 6.440 1,029,695 -0.05(-0.77%)
Jan 05, 2021 6.360 6.630 6.352 6.490 107,933 +0.13(+2.04%)
Jan 04, 2021 6.590 6.780 6.250 6.360 111,584 -0.16(-2.45%)
Dec 31, 2020 6.520 6.520 6.520 68,860 +0.11(+1.72%)
Dec 30, 2020 6.420 6.570 6.410 6.410 68,860 +0.00(+0.00%)
Dec 29, 2020 6.820 6.850 6.390 6.410 94,848 -0.35(-5.18%)
Dec 28, 2020 7.110 7.150 6.750 6.760 112,733 -0.31(-4.38%)
Dec 24, 2020 6.890 7.100 6.850 7.070 101,000 +0.22(+3.21%)
Dec 23, 2020 6.460 6.860 6.460 6.850 146,844 +0.46(+7.20%)
Dec 22, 2020 6.400 6.560 6.330 6.390 168,942 +0.02(+0.31%)
Dec 21, 2020 6.610 6.650 6.360 6.370 102,007 -0.40(-5.91%)
Dec 18, 2020 6.630 6.870 6.472 6.770 393,500 +0.21(+3.20%)
Dec 17, 2020 6.500 6.640 6.417 6.560 115,172 +0.11(+1.71%)
Dec 16, 2020 6.670 6.790 6.420 6.450 186,552 -0.20(-3.01%)
Dec 15, 2020 6.570 6.910 6.440 6.650 180,750 +0.12(+1.84%)
Dec 14, 2020 6.550 6.650 6.390 6.530 111,347 +0.02(+0.31%)
Dec 11, 2020 6.400 6.580 6.320 6.510 147,600 +0.23(+3.66%)
Dec 10, 2020 6.690 6.823 5.930 6.280 487,642 -0.50(-7.37%)
Dec 09, 2020 6.900 7.000 6.740 6.780 391,497 -0.09(-1.31%)
Dec 08, 2020 6.750 6.900 6.510 6.870 113,185 +0.12(+1.78%)
Dec 07, 2020 6.800 6.850 6.680 6.750 60,861 -0.03(-0.44%)
Dec 04, 2020 6.720 6.890 6.610 6.780 88,100 +0.07(+1.04%)
Dec 03, 2020 6.670 6.820 6.550 6.710 94,393 +0.02(+0.30%)
Dec 02, 2020 6.750 6.805 6.150 6.690 182,004 -0.11(-1.62%)
Dec 01, 2020 7.200 7.265 6.740 6.800 298,488 -0.28(-3.95%)
Nov 30, 2020 6.640 7.320 6.640 7.080 554,770 +0.52(+7.93%)
Nov 27, 2020 6.510 6.620 6.400 6.560 44,700 +0.01(+0.15%)
Nov 25, 2020 6.580 6.608 6.400 6.550 57,900 -0.03(-0.46%)
Nov 24, 2020 6.550 6.750 6.460 6.580 124,612 +0.09(+1.39%)
Nov 23, 2020 6.600 6.780 6.400 6.490 112,645 -0.06(-0.92%)
Nov 20, 2020 6.340 6.580 6.160 6.550 114,700 +0.14(+2.18%)
Nov 19, 2020 6.270 6.440 6.180 6.410 85,736 +0.18(+2.89%)
Nov 18, 2020 6.340 6.400 6.200 6.230 84,839 -0.08(-1.27%)
Nov 17, 2020 6.510 6.510 6.260 6.310 61,489 -0.22(-3.37%)
Nov 16, 2020 6.500 6.660 6.415 6.530 71,928 +0.08(+1.24%)
Nov 13, 2020 6.460 6.490 6.270 6.450 89,900 +0.06(+0.94%)
Nov 12, 2020 6.590 6.750 6.225 6.390 114,525 -0.15(-2.29%)
Nov 11, 2020 6.530 6.540 6.300 6.540 63,975 +0.12(+1.87%)
Nov 10, 2020 6.360 6.570 6.230 6.420 130,994 +0.19(+3.05%)
Nov 09, 2020 6.370 6.570 6.110 6.230 154,091 +0.03(+0.48%)
Nov 06, 2020 6.280 6.380 6.100 6.200 71,800 +0.01(+0.16%)
Nov 05, 2020 5.920 6.330 5.920 6.190 77,046 +0.30(+5.09%)
Nov 04, 2020 6.100 6.210 5.790 5.890 79,582 -0.25(-4.07%)
Nov 03, 2020 6.060 6.200 5.910 6.140 126,286 +0.22(+3.72%)
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.