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 )

6.110 -0.270 (-4.23%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 13, 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 (%)
Dec 29, 2023 4.340 4.491 4.260 4.330 39,763 -0.01(-0.23%)
Dec 28, 2023 4.500 4.543 4.330 4.340 40,869 -0.16(-3.56%)
Dec 27, 2023 4.290 4.500 4.290 4.500 43,240 +0.21(+4.90%)
Dec 26, 2023 4.270 4.290 4.200 4.290 22,102 +0.05(+1.18%)
Dec 22, 2023 4.240 4.280 4.235 4.240 7,310 +0.00(+0.00%)
Dec 21, 2023 4.230 4.240 4.200 4.240 5,712 +0.01(+0.24%)
Dec 20, 2023 4.240 4.279 4.200 4.230 23,009 +0.02(+0.48%)
Dec 19, 2023 4.160 4.270 4.160 4.210 12,710 +0.06(+1.45%)
Dec 18, 2023 4.180 4.220 4.130 4.150 9,643 +0.04(+0.97%)
Dec 15, 2023 4.220 4.250 4.100 4.110 23,057 -0.10(-2.43%)
Dec 14, 2023 4.230 4.280 4.206 4.212 7,854 +0.03(+0.78%)
Dec 13, 2023 4.200 4.250 4.170 4.180 13,565 -0.02(-0.48%)
Dec 12, 2023 4.310 4.310 4.170 4.200 12,922 -0.06(-1.41%)
Dec 11, 2023 4.240 4.280 4.180 4.260 24,306 +0.02(+0.47%)
Dec 08, 2023 4.200 4.240 4.120 4.240 14,666 +0.08(+1.92%)
Dec 07, 2023 4.220 4.290 4.150 4.160 15,915 +0.01(+0.24%)
Dec 06, 2023 4.070 4.340 4.070 4.150 38,838 +0.08(+1.97%)
Dec 05, 2023 4.150 4.310 4.070 4.070 34,651 -0.08(-1.93%)
Dec 04, 2023 4.500 4.500 4.105 4.150 44,079 -0.18(-4.16%)
Dec 01, 2023 4.200 4.335 4.200 4.330 35,013 +0.11(+2.61%)
Nov 30, 2023 4.170 4.220 4.150 4.220 5,845 +0.06(+1.44%)
Nov 29, 2023 4.130 4.200 4.100 4.160 16,513 +0.06(+1.46%)
Nov 28, 2023 4.140 4.180 4.100 4.100 17,668 -0.01(-0.24%)
Nov 27, 2023 4.220 4.220 4.100 4.110 17,109 -0.10(-2.38%)
Nov 24, 2023 4.120 4.219 4.120 4.210 6,921 +0.09(+2.18%)
Nov 22, 2023 4.220 4.220 4.100 4.120 9,656 -0.04(-0.96%)
Nov 21, 2023 4.110 4.222 4.110 4.160 12,142 +0.01(+0.24%)
Nov 20, 2023 4.200 4.290 4.100 4.150 43,797 -0.04(-0.95%)
Nov 17, 2023 4.100 4.230 4.100 4.190 16,810 +0.03(+0.72%)
Nov 16, 2023 4.090 4.173 4.000 4.160 33,930 +0.08(+1.96%)
Nov 15, 2023 4.020 4.167 3.960 4.080 25,042 +0.10(+2.51%)
Nov 14, 2023 3.930 4.040 3.920 3.980 47,756 +0.05(+1.27%)
Nov 13, 2023 4.040 4.040 3.810 3.930 38,752 -0.11(-2.72%)
Nov 10, 2023 3.880 4.040 3.843 4.040 46,384 +0.20(+5.21%)
Nov 09, 2023 3.950 4.000 3.840 3.840 48,258 -0.04(-1.03%)
Nov 08, 2023 4.100 4.250 3.865 3.880 135,837 -0.27(-6.51%)
Nov 07, 2023 4.130 4.180 3.975 4.150 71,172 +0.05(+1.22%)
Nov 06, 2023 3.960 4.130 3.960 4.100 42,306 +0.12(+3.02%)
Nov 03, 2023 4.010 4.050 3.940 3.980 24,180 -0.10(-2.45%)
Nov 02, 2023 3.970 4.080 3.880 4.080 32,566 +0.10(+2.51%)
Nov 01, 2023 3.950 4.010 3.895 3.980 78,925 +0.04(+1.02%)
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%)
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.