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, 2021 5.580 5.700 5.570 5.620 43,875 +0.04(+0.72%)
Nov 29, 2021 5.820 5.820 5.570 5.580 60,681 -0.07(-1.24%)
Nov 26, 2021 5.690 5.720 5.550 5.650 42,021 -0.24(-4.07%)
Nov 24, 2021 5.740 5.930 5.740 5.890 34,160 +0.06(+1.03%)
Nov 23, 2021 5.950 6.000 5.810 5.830 151,507 -0.17(-2.83%)
Nov 22, 2021 5.880 6.210 5.880 6.000 177,735 +0.10(+1.69%)
Nov 19, 2021 5.960 6.030 5.835 5.900 136,450 -0.01(-0.17%)
Nov 18, 2021 5.950 5.930 5.860 5.910 49,135 -0.03(-0.51%)
Nov 17, 2021 5.940 5.990 5.860 5.940 57,998 -0.06(-1.00%)
Nov 16, 2021 6.040 6.100 5.900 6.000 59,638 -0.10(-1.64%)
Nov 15, 2021 5.910 6.195 5.890 6.100 105,260 +0.17(+2.87%)
Nov 12, 2021 5.860 6.000 5.760 5.930 120,229 +0.03(+0.51%)
Nov 11, 2021 5.880 5.900 5.801 5.900 25,385 +0.02(+0.34%)
Nov 10, 2021 5.720 5.880 76,803 +0.08(+1.38%)
Nov 09, 2021 5.790 5.840 5.640 5.800 93,205 +0.02(+0.35%)
Nov 08, 2021 5.760 5.790 5.680 5.780 73,528 +0.05(+0.87%)
Nov 05, 2021 5.900 5.950 5.710 5.730 129,409 -0.08(-1.38%)
Nov 04, 2021 5.800 5.830 5.680 5.810 42,148 +0.08(+1.40%)
Nov 03, 2021 5.700 5.790 5.550 5.730 59,354 +0.07(+1.24%)
Nov 02, 2021 5.510 5.710 5.410 5.660 103,756 +0.10(+1.80%)
Nov 01, 2021 5.160 5.590 5.190 5.560 110,778 +0.37(+7.13%)
Oct 29, 2021 5.370 5.370 4.920 5.190 164,482 -0.27(-4.95%)
Oct 28, 2021 5.240 5.580 5.240 5.460 57,157 +0.20(+3.80%)
Oct 27, 2021 5.070 5.308 5.080 5.260 110,598 +0.20(+3.95%)
Oct 26, 2021 4.730 5.060 108,255 +0.30(+6.30%)
Oct 25, 2021 4.750 4.811 4.710 4.760 85,677 +0.00(+0.00%)
Oct 22, 2021 4.950 5.030 4.750 4.760 21,212 -0.24(-4.80%)
Oct 21, 2021 4.780 5.130 4.780 5.000 62,323 +0.28(+5.93%)
Oct 20, 2021 4.850 4.870 4.700 4.720 146,853 -0.16(-3.28%)
Oct 19, 2021 4.910 4.958 4.870 4.880 24,610 -0.02(-0.41%)
Oct 18, 2021 5.080 5.080 4.870 4.900 170,854 -0.15(-2.97%)
Oct 15, 2021 5.150 5.270 5.050 5.050 54,105 -0.11(-2.13%)
Oct 14, 2021 4.960 5.200 4.911 5.160 61,781 +0.20(+4.03%)
Oct 13, 2021 5.010 5.010 4.872 4.960 31,274 +0.04(+0.81%)
Oct 12, 2021 4.950 5.010 4.900 4.920 53,970 -0.09(-1.80%)
Oct 11, 2021 4.960 5.015 4.870 5.010 100,223 +0.03(+0.60%)
Oct 08, 2021 5.320 5.320 4.950 4.980 73,359 -0.29(-5.50%)
Oct 07, 2021 5.430 5.450 5.220 5.270 75,556 -0.16(-2.95%)
Oct 06, 2021 5.380 5.430 5.324 5.430 28,991 +0.00(+0.00%)
Oct 05, 2021 5.450 5.676 5.310 5.430 48,388 -0.01(-0.18%)
Oct 04, 2021 5.850 5.850 5.370 5.440 74,173 -0.41(-7.01%)
Oct 01, 2021 5.350 5.950 5.300 5.850 132,602 +0.57(+10.80%)
Sep 30, 2021 5.330 5.330 5.220 5.280 39,147 +0.02(+0.38%)
Sep 29, 2021 5.320 5.540 5.250 5.260 36,389 -0.06(-1.13%)
Sep 28, 2021 5.510 5.580 5.320 5.320 37,284 -0.19(-3.45%)
Sep 27, 2021 5.480 5.630 5.480 5.510 18,215 +0.06(+1.10%)
Sep 24, 2021 5.600 5.625 5.430 5.450 21,021 -0.15(-2.68%)
Sep 23, 2021 5.540 5.617 5.460 5.600 25,193 +0.07(+1.27%)
Sep 22, 2021 5.610 5.647 5.490 5.530 39,486 -0.03(-0.54%)
Sep 21, 2021 5.730 5.730 5.520 5.560 13,311 -0.04(-0.71%)
Sep 20, 2021 5.800 5.810 5.485 5.600 52,387 -0.21(-3.61%)
Sep 17, 2021 5.650 5.830 5.570 5.810 68,790 +0.16(+2.83%)
Sep 16, 2021 5.600 5.700 5.550 5.650 33,912 +0.01(+0.18%)
Sep 15, 2021 5.760 5.799 5.550 5.640 44,090 -0.09(-1.57%)
Sep 14, 2021 5.320 6.010 5.250 5.730 182,212 +0.42(+7.91%)
Sep 13, 2021 5.500 5.500 5.220 5.310 46,841 -0.15(-2.75%)
Sep 10, 2021 5.470 5.480 5.400 5.460 19,693 +0.05(+0.92%)
Sep 09, 2021 5.490 5.530 5.366 5.410 38,034 -0.08(-1.46%)
Sep 08, 2021 5.320 5.530 5.310 5.490 60,365 +0.18(+3.39%)
Sep 07, 2021 5.350 5.407 5.250 5.310 78,639 -0.13(-2.39%)
Sep 03, 2021 5.540 5.560 5.370 5.440 30,346 -0.05(-0.91%)
Sep 02, 2021 5.510 5.550 5.409 5.490 53,483 -0.02(-0.45%)
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.