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

Gulf Island Fab (NQ: GIFI )

6.760 -0.200 (-2.87%)
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 31, 2023 4.040 4.050 3.902 3.940 10,931 -0.07(-1.75%)
Oct 30, 2023 3.960 4.050 3.886 4.010 32,189 +0.08(+2.04%)
Oct 27, 2023 3.940 3.970 3.850 3.930 51,015 -0.03(-0.76%)
Oct 26, 2023 4.058 4.058 3.920 3.960 13,199 -0.08(-1.98%)
Oct 25, 2023 3.960 4.100 3.850 4.040 46,593 +0.14(+3.59%)
Oct 24, 2023 3.880 3.980 3.855 3.900 24,803 +0.02(+0.52%)
Oct 23, 2023 3.870 3.940 3.800 3.880 67,520 -0.04(-1.02%)
Oct 20, 2023 4.070 4.070 3.871 3.920 36,700 -0.15(-3.69%)
Oct 19, 2023 4.090 4.180 4.060 4.070 31,169 -0.08(-1.93%)
Oct 18, 2023 4.100 4.185 4.072 4.150 31,780 +0.05(+1.22%)
Oct 17, 2023 4.060 4.130 4.020 4.100 39,887 -0.03(-0.73%)
Oct 16, 2023 3.930 4.190 3.980 4.130 87,978 +0.23(+5.90%)
Oct 13, 2023 3.810 3.930 3.810 3.900 66,491 +0.09(+2.36%)
Oct 12, 2023 3.850 3.850 3.755 3.810 121,103 -0.01(-0.26%)
Oct 11, 2023 3.860 3.890 3.744 3.820 46,055 -0.06(-1.55%)
Oct 10, 2023 3.760 3.900 3.760 3.880 83,061 +0.12(+3.19%)
Oct 09, 2023 3.640 3.850 3.640 3.760 81,510 +0.05(+1.35%)
Oct 06, 2023 3.800 3.860 3.500 3.710 275,459 -0.04(-1.07%)
Oct 05, 2023 3.500 3.890 3.500 3.750 395,566 +0.48(+14.68%)
Oct 04, 2023 3.260 3.290 3.150 3.270 141,588 +0.04(+1.24%)
Oct 03, 2023 3.280 3.280 3.140 3.230 128,985 -0.02(-0.62%)
Oct 02, 2023 3.310 3.310 3.200 3.250 39,460 -0.02(-0.61%)
Sep 29, 2023 3.260 3.280 3.200 3.270 28,508 +0.02(+0.62%)
Sep 28, 2023 3.310 3.370 3.225 3.250 26,433 +0.01(+0.31%)
Sep 27, 2023 3.250 3.270 3.225 3.240 21,696 -0.01(-0.31%)
Sep 26, 2023 3.210 3.312 3.200 3.250 32,933 +0.00(+0.00%)
Sep 25, 2023 3.250 3.270 3.250 3.250 27,706 +0.02(+0.62%)
Sep 22, 2023 3.260 3.282 3.220 3.230 15,003 -0.02(-0.62%)
Sep 21, 2023 3.270 3.285 3.180 3.250 26,200 +0.00(+0.00%)
Sep 20, 2023 3.280 3.290 3.230 3.250 30,498 -0.02(-0.61%)
Sep 19, 2023 3.300 3.345 3.230 3.270 42,356 -0.05(-1.51%)
Sep 18, 2023 3.230 3.320 3.230 3.320 24,312 +0.09(+2.79%)
Sep 15, 2023 3.270 3.290 3.200 3.230 39,979 -0.03(-0.92%)
Sep 14, 2023 3.250 3.380 3.130 3.260 106,440 +0.00(+0.00%)
Sep 13, 2023 3.350 3.350 3.220 3.260 45,599 +0.03(+0.93%)
Sep 12, 2023 3.310 3.320 3.220 3.230 24,875 -0.05(-1.52%)
Sep 11, 2023 3.250 3.300 3.228 3.280 18,607 +0.00(+0.00%)
Sep 08, 2023 3.250 3.310 3.250 3.280 3,902 +0.01(+0.31%)
Sep 07, 2023 3.230 3.270 3.230 3.270 15,086 +0.02(+0.62%)
Sep 06, 2023 3.340 3.340 3.245 3.250 19,844 -0.08(-2.40%)
Sep 05, 2023 3.290 3.339 3.260 3.330 14,706 +0.04(+1.22%)
Sep 01, 2023 3.280 3.356 3.260 3.290 15,481 +0.03(+0.92%)
Aug 31, 2023 3.220 3.380 3.200 3.260 97,346 +0.01(+0.31%)
Aug 30, 2023 3.230 3.340 3.230 3.250 73,445 +0.00(+0.00%)
Aug 29, 2023 3.340 3.340 3.250 3.250 6,124 -0.06(-1.66%)
Aug 28, 2023 3.300 3.370 3.290 3.305 19,573 +0.01(+0.15%)
Aug 25, 2023 3.280 3.356 3.250 3.300 10,631 -0.04(-1.20%)
Aug 24, 2023 3.335 3.360 3.275 3.340 14,428 +0.02(+0.60%)
Aug 23, 2023 3.282 3.380 3.282 3.320 12,130 -0.02(-0.60%)
Aug 22, 2023 3.220 3.350 3.220 3.340 58,032 +0.08(+2.45%)
Aug 21, 2023 3.240 3.364 3.180 3.260 59,827 +0.00(+0.00%)
Aug 18, 2023 3.280 3.344 3.230 3.260 31,314 +0.03(+0.93%)
Aug 17, 2023 3.380 3.380 3.230 3.230 73,581 -0.16(-4.72%)
Aug 16, 2023 3.430 3.500 3.320 3.390 34,069 -0.10(-2.87%)
Aug 15, 2023 3.520 3.556 3.420 3.490 31,734 -0.03(-0.85%)
Aug 14, 2023 3.610 3.682 3.500 3.520 52,860 -0.09(-2.49%)
Aug 11, 2023 3.700 3.710 3.550 3.610 51,144 -0.08(-2.17%)
Aug 10, 2023 3.640 3.720 3.620 3.690 114,712 +0.14(+3.94%)
Aug 09, 2023 3.500 3.600 3.450 3.550 69,787 +0.05(+1.43%)
Aug 08, 2023 3.510 3.530 3.480 3.500 13,212 -0.01(-0.28%)
Aug 07, 2023 3.570 3.570 3.460 3.510 18,201 -0.06(-1.68%)
Aug 04, 2023 3.495 3.570 3.465 3.570 26,026 +0.07(+2.00%)
Aug 03, 2023 3.580 3.580 3.480 3.500 33,632 +0.01(+0.29%)
Aug 02, 2023 3.440 3.570 3.320 3.490 28,898 +0.06(+1.75%)
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.