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 )

2.540 -0.090 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2007 2.430 2.450 2.400 2.410 25,049 -0.04(-1.63%)
Nov 29, 2007 2.420 2.450 2.400 2.450 17,200 +0.04(+1.66%)
Nov 28, 2007 2.390 2.430 2.390 2.410 370,445 +0.05(+2.12%)
Nov 27, 2007 2.400 2.440 2.310 2.360 5,800 +0.06(+2.61%)
Nov 26, 2007 2.350 2.370 2.300 2.300 5,700 +0.00(+0.00%)
Nov 23, 2007 2.290 2.400 2.290 2.300 1,748 +0.08(+3.60%)
Nov 21, 2007 2.350 2.350 2.220 2.220 37,512 -0.10(-4.25%)
Nov 20, 2007 2.360 2.360 2.300 2.318 17,715 -0.05(-2.17%)
Nov 19, 2007 2.400 2.400 2.320 2.370 16,560 +0.01(+0.53%)
Nov 16, 2007 2.350 2.370 2.310 2.357 17,620 -0.04(-1.77%)
Nov 15, 2007 2.400 2.500 2.400 2.400 70,238 -0.10(-4.00%)
Nov 14, 2007 2.290 2.500 2.290 2.500 13,030 +0.20(+8.70%)
Nov 13, 2007 2.380 2.450 2.300 2.300 87,635 -0.08(-3.36%)
Nov 12, 2007 2.460 2.460 2.380 2.380 36,700 -0.12(-4.80%)
Nov 09, 2007 2.550 2.550 2.460 2.500 14,300 +0.00(+0.00%)
Nov 08, 2007 2.420 2.540 2.420 2.500 3,052 +0.08(+3.31%)
Nov 07, 2007 2.720 2.720 2.420 2.420 1,800 -0.04(-1.63%)
Nov 06, 2007 2.740 2.750 2.410 2.460 33,908 -0.03(-1.20%)
Nov 05, 2007 2.430 2.550 2.420 2.490 24,859 +0.05(+2.05%)
Nov 02, 2007 2.790 2.810 2.440 2.440 92,358 -0.41(-14.39%)
Nov 01, 2007 2.910 3.000 2.850 2.850 21,700 -0.10(-3.39%)
Oct 31, 2007 3.300 3.300 2.910 2.950 161,350 -0.25(-7.81%)
Oct 30, 2007 3.200 3.250 3.200 3.200 42,050 -0.04(-1.23%)
Oct 29, 2007 3.240 3.240 3.210 3.240 7,673 +0.03(+0.93%)
Oct 26, 2007 3.423 3.423 3.210 3.210 10,300 -0.13(-3.89%)
Oct 25, 2007 3.400 3.400 3.340 3.340 17,482 -0.05(-1.47%)
Oct 24, 2007 3.410 3.480 3.360 3.390 14,236 +0.00(+0.00%)
Oct 23, 2007 3.240 3.400 3.210 3.390 7,220 +0.20(+6.27%)
Oct 22, 2007 3.040 3.430 3.040 3.190 5,100 +0.14(+4.59%)
Oct 19, 2007 3.360 3.360 3.030 3.050 13,325 -0.32(-9.50%)
Oct 18, 2007 3.360 3.480 3.350 3.370 4,100 +0.01(+0.30%)
Oct 17, 2007 3.250 3.400 3.250 3.360 2,800 +0.10(+3.07%)
Oct 16, 2007 3.300 3.350 3.040 3.260 6,040 -0.03(-0.91%)
Oct 15, 2007 3.090 3.310 3.090 3.290 8,030 +0.24(+7.87%)
Oct 12, 2007 2.894 3.060 2.894 3.050 39,660 +0.16(+5.54%)
Oct 11, 2007 2.850 2.890 2.820 2.890 4,400 +0.06(+2.12%)
Oct 10, 2007 2.970 2.970 2.810 2.830 7,325 +0.02(+0.57%)
Oct 09, 2007 2.830 2.840 2.800 2.814 8,896 +0.02(+0.86%)
Oct 08, 2007 2.710 2.840 2.710 2.790 2,890 +0.04(+1.45%)
Oct 05, 2007 2.800 2.900 2.740 2.750 8,426 -0.05(-1.78%)
Oct 04, 2007 2.760 2.800 2.750 2.800 2,300 -0.05(-1.76%)
Oct 03, 2007 2.750 2.850 2.750 2.850 3,400 +0.10(+3.64%)
Oct 02, 2007 2.780 2.780 2.750 2.750 1,100 +0.01(+0.36%)
Oct 01, 2007 2.610 2.900 2.610 2.740 8,509 +0.11(+4.18%)
Sep 28, 2007 2.780 2.840 2.470 2.630 17,159 -0.08(-2.95%)
Sep 27, 2007 2.530 2.900 2.530 2.710 58,881 +0.16(+6.27%)
Sep 26, 2007 2.990 2.990 2.500 2.550 26,787 -0.20(-7.27%)
Sep 25, 2007 3.000 3.190 2.640 2.750 125,592 -0.15(-5.17%)
Sep 24, 2007 2.800 2.950 2.800 2.900 24,458 +0.10(+3.57%)
Sep 21, 2007 2.720 2.910 2.720 2.800 9,346 +0.08(+2.94%)
Sep 20, 2007 2.600 2.890 2.600 2.720 6,153 +0.07(+2.64%)
Sep 19, 2007 2.470 2.840 2.470 2.650 81,651 +0.18(+7.29%)
Sep 18, 2007 2.500 2.570 2.470 2.470 34,611 -0.02(-0.80%)
Sep 17, 2007 2.720 2.720 2.450 2.490 53,551 -0.26(-9.45%)
Sep 14, 2007 2.760 2.760 2.750 2.750 4,331 -0.01(-0.36%)
Sep 13, 2007 2.700 2.770 2.700 2.760 8,019 +0.07(+2.60%)
Sep 12, 2007 2.810 2.870 2.690 2.690 10,605 -0.11(-3.92%)
Sep 11, 2007 2.980 2.990 2.800 2.800 9,455 -0.12(-4.11%)
Sep 10, 2007 2.980 3.001 2.920 2.920 7,568 -0.03(-1.02%)
Sep 07, 2007 2.950 2.970 2.950 2.950 4,821 -0.03(-1.01%)
Sep 06, 2007 3.040 3.040 2.980 2.980 14,841 -0.03(-1.00%)
Sep 05, 2007 3.000 3.600 3.000 3.010 33,659 +0.01(+0.33%)
Sep 04, 2007 3.030 3.030 3.000 3.000 7,630 +0.00(+0.00%)
Aug 31, 2007 2.910 3.050 2.900 3.000 60,200 +0.12(+4.17%)
Aug 30, 2007 2.964 2.964 2.880 2.880 13,750 -0.07(-2.37%)
Aug 29, 2007 2.950 2.960 2.950 2.950 5,700 +0.05(+1.72%)
Aug 28, 2007 2.981 3.010 2.900 2.900 10,820 -0.09(-3.01%)
Aug 27, 2007 3.000 3.100 2.990 2.990 12,600 -0.01(-0.33%)
Aug 24, 2007 2.990 3.010 2.979 3.000 37,107 +0.01(+0.33%)
Aug 23, 2007 2.960 3.140 2.810 2.990 51,989 +0.04(+1.36%)
Aug 22, 2007 2.900 2.970 2.890 2.950 71,365 +0.05(+1.72%)
Aug 21, 2007 2.760 2.970 2.750 2.900 32,071 +0.19(+7.01%)
Aug 20, 2007 2.600 2.970 2.600 2.710 31,660 +0.20(+7.97%)
Aug 17, 2007 2.600 2.690 2.510 2.510 486,700 -0.09(-3.46%)
Aug 16, 2007 2.630 2.990 2.390 2.600 15,127 +0.00(+0.00%)
Aug 15, 2007 2.600 2.740 2.500 2.600 40,592 +0.00(+0.00%)
Aug 14, 2007 2.920 2.920 2.600 2.600 86,350 -0.28(-9.72%)
Aug 13, 2007 3.040 3.040 2.840 2.880 114,030 -0.05(-1.71%)
Aug 10, 2007 3.010 3.040 2.880 2.930 67,953 -0.12(-3.93%)
Aug 09, 2007 3.180 3.180 3.010 3.050 72,198 -0.10(-3.17%)
Aug 08, 2007 3.510 3.510 3.050 3.150 106,440 -0.35(-10.00%)
Aug 07, 2007 3.800 3.800 3.500 3.500 10,700 -0.26(-6.83%)
Aug 06, 2007 3.870 4.000 3.682 3.756 27,806 -0.14(-3.68%)
Aug 03, 2007 3.840 4.000 3.250 3.900 175,688 -0.87(-18.24%)
Aug 02, 2007 4.960 4.960 4.680 4.770 7,727 +0.02(+0.42%)
Aug 01, 2007 4.740 4.860 4.710 4.750 20,121 +0.00(+0.00%)
Jul 31, 2007 4.760 4.940 4.750 4.750 3,990 -0.01(-0.21%)
Jul 30, 2007 4.740 4.790 4.740 4.760 1,700 +0.06(+1.28%)
Jul 27, 2007 4.800 4.800 4.700 4.700 3,280 -0.06(-1.26%)
Jul 26, 2007 4.710 4.870 4.700 4.760 7,576 +0.04(+0.85%)
Jul 25, 2007 4.750 4.780 4.720 4.720 3,800 -0.03(-0.63%)
Jul 24, 2007 5.000 5.000 4.640 4.750 7,881 -0.34(-6.68%)
Jul 23, 2007 5.030 5.190 4.850 5.090 7,322 +0.09(+1.80%)
Jul 20, 2007 4.860 5.020 4.860 5.000 1,900 -0.03(-0.60%)
Jul 19, 2007 4.820 5.070 4.790 5.030 11,425 +0.20(+4.14%)
Jul 18, 2007 4.970 4.980 4.800 4.830 1,730 -0.17(-3.40%)
Jul 17, 2007 4.785 5.050 4.720 5.000 16,944 +0.21(+4.38%)
Jul 16, 2007 4.670 4.790 4.670 4.790 3,200 +0.09(+1.91%)
Jul 13, 2007 4.640 4.700 4.640 4.700 13,000 +0.06(+1.29%)
Jul 12, 2007 4.500 4.640 4.500 4.640 3,300 +0.13(+2.88%)
Jul 11, 2007 4.570 4.610 4.500 4.510 7,000 +0.01(+0.22%)
Jul 10, 2007 4.590 4.590 4.450 4.500 4,867 -0.06(-1.32%)
Jul 09, 2007 4.780 4.780 4.500 4.560 73,160 -0.08(-1.72%)
Jul 06, 2007 4.570 4.740 4.500 4.640 22,870 +0.10(+2.20%)
Jul 05, 2007 4.800 4.800 4.540 4.540 86,051 -0.26(-5.42%)
Jul 03, 2007 4.900 4.910 4.800 4.800 21,800 -0.08(-1.64%)
Jul 02, 2007 4.890 4.980 4.880 4.880 9,310 +0.09(+1.88%)
Jun 29, 2007 4.830 4.890 4.700 4.790 17,601 +0.07(+1.48%)
Jun 28, 2007 4.710 4.720 4.710 4.720 207 +0.03(+0.64%)
Jun 27, 2007 4.700 4.710 4.670 4.690 11,309 -0.03(-0.64%)
Jun 26, 2007 4.600 4.750 4.600 4.720 29,635 +0.15(+3.28%)
Jun 25, 2007 4.600 4.720 4.570 4.570 16,025 +0.00(+0.00%)
Jun 22, 2007 4.450 4.570 4.450 4.570 15,301 +0.17(+3.86%)
Jun 21, 2007 4.380 4.450 4.350 4.400 7,350 -0.01(-0.23%)
Jun 20, 2007 4.310 4.629 4.310 4.410 21,100 +0.03(+0.68%)
Jun 19, 2007 4.170 4.430 4.150 4.380 34,000 +0.21(+5.04%)
Jun 18, 2007 4.310 4.310 4.160 4.170 40,400 -0.03(-0.71%)
Jun 15, 2007 4.200 4.280 4.160 4.200 16,500 +0.00(+0.00%)
Jun 14, 2007 4.250 4.500 4.180 4.200 17,900 -0.01(-0.24%)
Jun 13, 2007 4.310 4.310 4.200 4.210 18,000 -0.10(-2.32%)
Jun 12, 2007 4.340 4.400 4.310 4.310 7,200 +0.00(+0.00%)
Jun 11, 2007 4.400 4.400 4.300 4.310 10,750 -0.09(-2.05%)
Jun 08, 2007 4.470 4.470 4.360 4.400 8,238 +0.05(+1.15%)
Jun 07, 2007 4.350 4.430 4.350 4.350 22,080 +0.00(+0.00%)
Jun 06, 2007 4.390 4.390 4.270 4.350 10,335 +0.00(+0.00%)
Jun 05, 2007 4.350 4.380 4.290 4.350 32,674 +0.08(+1.87%)
Jun 04, 2007 4.270 4.340 4.210 4.270 18,020 +0.03(+0.71%)
Jun 01, 2007 4.230 4.300 4.200 4.240 7,223 +0.01(+0.24%)
May 31, 2007 4.350 4.350 4.220 4.230 32,479 -0.04(-0.94%)
May 30, 2007 4.200 4.390 4.200 4.270 1,006,136 +0.07(+1.67%)
May 29, 2007 4.660 4.760 4.190 4.200 195,864 -0.46(-9.87%)
May 25, 2007 5.360 5.360 4.400 4.660 252,227 -0.84(-15.27%)
May 24, 2007 5.160 5.560 5.160 5.500 29,117 +0.27(+5.16%)
May 23, 2007 5.500 5.880 5.090 5.230 92,209 -0.26(-4.74%)
May 22, 2007 5.690 5.750 5.400 5.490 53,442 -0.21(-3.68%)
May 21, 2007 5.820 5.820 5.670 5.700 44,236 -0.08(-1.38%)
May 18, 2007 5.610 5.900 5.610 5.780 7,035 -0.02(-0.34%)
May 17, 2007 5.580 5.800 5.580 5.800 10,600 +0.01(+0.17%)
May 16, 2007 5.670 5.810 5.560 5.790 7,920 +0.17(+3.02%)
May 15, 2007 5.600 5.800 5.470 5.620 11,274 -0.06(-1.06%)
May 14, 2007 5.640 5.810 5.370 5.680 26,884 +0.19(+3.46%)
May 11, 2007 5.420 5.560 5.350 5.490 524,827 +0.11(+2.04%)
May 10, 2007 5.480 5.740 5.380 5.380 13,365 -0.08(-1.47%)
May 09, 2007 5.500 5.800 5.460 5.460 31,385 +0.10(+1.87%)
May 08, 2007 5.350 5.360 5.350 5.360 696 +0.00(+0.00%)
May 07, 2007 5.460 5.490 5.350 5.360 13,837 -0.01(-0.19%)
May 04, 2007 5.480 5.500 5.320 5.370 12,100 -0.10(-1.83%)
May 03, 2007 5.300 5.470 5.160 5.470 11,363 +0.17(+3.21%)
May 02, 2007 5.240 5.390 5.030 5.300 16,005 +0.05(+0.95%)
May 01, 2007 5.400 5.600 5.240 5.250 20,896 -0.15(-2.78%)
Apr 30, 2007 5.540 5.550 5.400 5.400 15,100 -0.11(-2.00%)
Apr 27, 2007 5.500 5.560 5.500 5.510 12,950 +0.01(+0.18%)
Apr 26, 2007 5.600 5.600 5.500 5.500 52,200 -0.01(-0.18%)
Apr 25, 2007 5.450 5.590 5.330 5.510 55,459 +0.08(+1.47%)
Apr 24, 2007 5.250 5.500 5.240 5.430 43,182 +0.13(+2.45%)
Apr 23, 2007 5.300 5.330 5.240 5.300 36,250 -0.04(-0.75%)
Apr 20, 2007 5.050 5.470 5.050 5.340 241,271 -0.13(-2.38%)
Apr 19, 2007 5.690 5.690 5.460 5.470 50,005 -0.19(-3.36%)
Apr 18, 2007 5.910 5.950 5.630 5.660 94,821 -0.12(-2.08%)
Apr 17, 2007 5.820 5.990 5.750 5.780 136,734 -0.02(-0.34%)
Apr 16, 2007 5.810 5.970 5.650 5.800 238,496 +0.06(+1.05%)
Apr 13, 2007 5.340 5.950 5.300 5.740 477,070 +0.44(+8.30%)
Apr 12, 2007 5.110 5.300 5.110 5.300 23,680 +0.06(+1.15%)
Apr 11, 2007 5.260 5.260 5.150 5.240 22,070 -0.06(-1.13%)
Apr 10, 2007 5.270 5.380 5.160 5.300 8,690 +0.00(+0.00%)
Apr 09, 2007 5.500 5.500 5.110 5.300 30,422 +0.04(+0.76%)
Apr 05, 2007 5.190 5.460 5.020 5.260 166,180 +0.18(+3.54%)
Apr 04, 2007 5.190 5.200 5.040 5.080 23,610 +0.04(+0.79%)
Apr 03, 2007 5.150 5.160 5.010 5.040 29,580 -0.06(-1.18%)
Apr 02, 2007 5.260 5.290 5.010 5.100 63,095 -0.15(-2.86%)
Mar 30, 2007 5.180 5.290 5.050 5.250 243,919 -0.04(-0.76%)
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.