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 )

2.600 -0.030 (-1.14%)
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 (%)
Oct 30, 2015 4.240 4.300 4.220 4.220 32,088 +0.05(+1.20%)
Oct 29, 2015 4.230 4.250 4.120 4.170 11,543 -0.08(-1.88%)
Oct 28, 2015 4.200 4.250 4.080 4.250 23,876 +0.19(+4.68%)
Oct 27, 2015 4.230 4.230 4.060 4.060 22,890 -0.13(-3.10%)
Oct 26, 2015 4.122 4.280 4.122 4.190 14,693 -0.02(-0.48%)
Oct 23, 2015 4.161 4.300 4.161 4.210 16,583 -0.04(-0.94%)
Oct 22, 2015 4.300 4.300 4.216 4.250 24,866 -0.07(-1.62%)
Oct 21, 2015 4.140 4.320 4.140 4.320 15,907 +0.08(+1.89%)
Oct 20, 2015 4.170 4.260 4.160 4.240 4,631 +0.01(+0.24%)
Oct 19, 2015 4.180 4.250 4.090 4.230 21,075 +0.08(+1.93%)
Oct 16, 2015 4.110 4.160 4.110 4.150 2,067 +0.04(+0.97%)
Oct 15, 2015 4.160 4.190 4.090 4.110 9,574 +0.03(+0.74%)
Oct 14, 2015 4.080 4.170 4.080 4.080 2,371 +0.01(+0.25%)
Oct 13, 2015 4.077 4.160 4.060 4.070 3,941 -0.02(-0.49%)
Oct 12, 2015 4.100 4.140 4.059 4.090 3,734 +0.00(+0.00%)
Oct 09, 2015 4.060 4.188 4.050 4.090 24,318 -0.10(-2.39%)
Oct 08, 2015 4.040 4.200 4.030 4.190 11,677 +0.04(+0.96%)
Oct 07, 2015 4.100 4.200 4.100 4.150 6,105 +0.00(+0.00%)
Oct 06, 2015 4.050 4.190 4.040 4.150 10,148 +0.04(+0.97%)
Oct 05, 2015 3.920 4.200 3.910 4.110 329,404 +0.20(+5.12%)
Oct 02, 2015 3.980 4.010 3.850 3.910 30,151 -0.09(-2.25%)
Oct 01, 2015 4.080 4.090 3.950 4.000 16,464 -0.06(-1.48%)
Sep 30, 2015 4.000 4.100 4.000 4.060 17,642 +0.04(+1.00%)
Sep 29, 2015 4.030 4.050 4.000 4.020 9,348 +0.01(+0.25%)
Sep 28, 2015 4.030 4.110 4.010 4.010 20,598 -0.04(-0.99%)
Sep 25, 2015 4.078 4.200 4.000 4.050 87,508 +0.02(+0.50%)
Sep 24, 2015 4.100 4.140 4.010 4.030 84,207 -0.10(-2.42%)
Sep 23, 2015 4.100 4.160 4.100 4.130 9,434 -0.05(-1.20%)
Sep 22, 2015 4.270 4.340 4.100 4.180 18,482 -0.13(-3.02%)
Sep 21, 2015 4.254 4.390 4.253 4.310 5,012 +0.01(+0.23%)
Sep 18, 2015 4.320 4.360 4.250 4.300 30,136 +0.02(+0.47%)
Sep 17, 2015 4.240 4.440 4.210 4.280 34,229 +0.07(+1.66%)
Sep 16, 2015 4.204 4.260 4.150 4.210 118,327 +0.01(+0.24%)
Sep 15, 2015 4.203 4.260 4.200 4.200 26,123 -0.00(-0.12%)
Sep 14, 2015 4.310 4.350 4.200 4.205 56,498 -0.10(-2.44%)
Sep 11, 2015 4.420 4.420 4.300 4.310 27,060 -0.08(-1.82%)
Sep 10, 2015 4.530 4.560 4.350 4.390 13,610 -0.15(-3.30%)
Sep 09, 2015 4.600 4.600 4.540 4.540 8,147 -0.03(-0.66%)
Sep 08, 2015 4.610 4.610 4.550 4.570 24,986 -0.03(-0.65%)
Sep 04, 2015 4.590 4.600 4.600 4.600 11,900 +0.00(+0.00%)
Sep 03, 2015 4.640 4.660 4.590 4.600 6,971 +0.00(+0.00%)
Sep 02, 2015 4.720 4.720 4.590 4.600 14,492 -0.02(-0.43%)
Sep 01, 2015 4.620 4.650 4.620 4.620 20,668 -0.04(-0.86%)
Aug 31, 2015 4.650 4.690 4.620 4.660 8,056 +0.04(+0.87%)
Aug 28, 2015 4.670 4.710 4.620 4.620 9,669 -0.03(-0.65%)
Aug 27, 2015 4.650 4.720 4.650 4.650 12,118 +0.00(+0.00%)
Aug 26, 2015 4.710 4.750 4.640 4.650 12,639 -0.10(-2.11%)
Aug 25, 2015 4.590 4.770 4.590 4.750 46,665 -0.16(-3.26%)
Aug 24, 2015 4.900 4.910 4.886 4.910 1,919 -0.06(-1.21%)
Aug 21, 2015 4.800 5.010 4.750 4.970 11,450 +0.13(+2.69%)
Aug 20, 2015 4.850 4.870 4.810 4.840 7,053 -0.03(-0.62%)
Aug 19, 2015 4.950 4.990 4.850 4.870 37,512 -0.15(-2.99%)
Aug 18, 2015 5.000 5.020 5.000 5.020 1,971 +0.01(+0.20%)
Aug 17, 2015 5.000 5.050 5.000 5.010 9,153 +0.01(+0.20%)
Aug 14, 2015 5.000 5.055 5.000 5.000 4,463 -0.00(-0.03%)
Aug 13, 2015 5.000 5.130 5.000 5.002 4,072 +0.00(+0.03%)
Aug 12, 2015 5.000 5.070 5.000 5.000 15,677 +0.00(+0.00%)
Aug 11, 2015 5.030 5.030 5.000 5.000 7,324 -0.02(-0.40%)
Aug 10, 2015 5.060 5.060 5.020 5.020 2,005 +0.02(+0.40%)
Aug 07, 2015 5.010 5.100 5.000 5.000 6,882 -0.15(-2.91%)
Aug 06, 2015 5.034 5.150 5.010 5.150 5,595 -0.03(-0.58%)
Aug 05, 2015 4.940 5.270 4.910 5.180 49,730 +0.26(+5.39%)
Aug 04, 2015 4.950 4.980 4.880 4.915 5,932 -0.07(-1.31%)
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.