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

Genasys Inc (NQ: GNSS )

1.850 +0.040 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2022 2.800 2.800 2.710 2.750 102,326 -0.01(-0.36%)
Mar 30, 2022 2.760 2.800 2.750 2.760 101,783 -0.02(-0.72%)
Mar 29, 2022 2.800 2.800 2.750 2.780 77,936 -0.04(-1.42%)
Mar 28, 2022 2.930 2.930 2.750 2.820 43,208 -0.09(-3.09%)
Mar 25, 2022 2.930 2.980 2.850 2.910 45,382 +0.02(+0.70%)
Mar 24, 2022 2.830 2.890 2.760 2.890 56,137 +0.04(+1.40%)
Mar 23, 2022 2.890 2.927 2.770 2.850 11,933 -0.08(-2.73%)
Mar 22, 2022 2.880 2.960 2.880 2.930 44,453 +0.03(+1.03%)
Mar 21, 2022 3.020 3.080 2.850 2.900 30,983 -0.06(-1.86%)
Mar 18, 2022 2.980 3.000 2.910 2.955 59,458 +0.06(+1.90%)
Mar 17, 2022 2.830 2.949 2.808 2.900 17,918 +0.10(+3.57%)
Mar 16, 2022 2.670 2.953 2.670 2.800 63,951 +0.09(+3.32%)
Mar 15, 2022 2.910 2.910 2.690 2.710 65,043 -0.13(-4.58%)
Mar 14, 2022 2.940 2.990 2.790 2.840 30,379 -0.13(-4.38%)
Mar 11, 2022 2.960 3.000 2.870 2.970 23,489 -0.03(-1.00%)
Mar 10, 2022 2.880 3.010 2.820 3.000 66,885 +0.10(+3.45%)
Mar 09, 2022 3.000 3.100 2.880 2.900 138,640 -0.09(-3.01%)
Mar 08, 2022 3.120 3.180 2.960 2.990 80,293 -0.08(-2.76%)
Mar 07, 2022 3.180 3.325 3.010 3.075 263,388 -0.13(-4.21%)
Mar 04, 2022 3.240 3.250 3.150 3.210 57,593 -0.03(-0.93%)
Mar 03, 2022 3.350 3.350 3.240 3.240 12,110 -0.06(-1.82%)
Mar 02, 2022 3.240 3.380 3.170 3.300 74,543 +0.08(+2.48%)
Mar 01, 2022 3.225 3.360 3.215 3.220 33,945 -0.02(-0.62%)
Feb 28, 2022 3.370 3.375 3.210 3.240 30,605 -0.07(-2.11%)
Feb 25, 2022 3.400 3.400 3.247 3.310 46,572 -0.06(-1.78%)
Feb 24, 2022 3.020 3.430 3.020 3.370 54,846 +0.23(+7.32%)
Feb 23, 2022 3.300 3.350 3.100 3.140 113,573 -0.12(-3.68%)
Feb 22, 2022 3.360 3.370 3.210 3.260 60,922 -0.04(-1.21%)
Feb 18, 2022 3.300 0 -0.04(-1.20%)
Feb 17, 2022 3.390 3.390 3.270 3.340 43,692 -0.02(-0.60%)
Feb 16, 2022 3.430 3.430 3.287 3.360 29,932 -0.06(-1.75%)
Feb 15, 2022 3.260 3.510 3.260 3.420 51,271 +0.13(+4.11%)
Feb 14, 2022 3.330 3.430 3.250 3.285 14,909 -0.06(-1.94%)
Feb 11, 2022 3.330 3.630 3.300 3.350 67,719 +0.03(+0.90%)
Feb 10, 2022 3.520 3.560 3.300 3.320 79,784 -0.28(-7.78%)
Feb 09, 2022 3.610 3.735 3.551 3.600 46,487 +0.00(+0.00%)
Feb 08, 2022 3.410 3.750 3.410 3.600 62,778 -0.17(-4.51%)
Feb 07, 2022 3.950 4.000 3.770 3.770 40,765 -0.18(-4.56%)
Feb 04, 2022 3.890 4.000 3.770 3.950 60,242 +0.05(+1.28%)
Feb 03, 2022 3.940 3.960 3.860 3.900 34,342 -0.08(-1.89%)
Feb 02, 2022 3.990 4.005 3.885 3.975 63,471 +0.02(+0.63%)
Feb 01, 2022 3.880 3.970 3.800 3.950 27,696 +0.08(+2.07%)
Jan 31, 2022 3.650 3.930 3.650 3.870 52,402 +0.16(+4.31%)
Jan 28, 2022 3.830 3.830 3.624 3.710 26,532 -0.10(-2.62%)
Jan 27, 2022 3.800 3.830 3.745 3.810 46,066 +0.08(+2.14%)
Jan 26, 2022 3.710 3.880 3.709 3.730 70,527 +0.13(+3.61%)
Jan 25, 2022 3.700 3.710 3.570 3.600 22,156 -0.11(-2.96%)
Jan 24, 2022 3.900 3.900 3.580 3.710 82,847 -0.21(-5.48%)
Jan 21, 2022 3.960 4.080 3.844 3.925 62,696 -0.07(-1.63%)
Jan 20, 2022 3.990 4.020 3.950 3.990 153,739 +0.05(+1.27%)
Jan 19, 2022 3.850 4.040 3.780 3.940 66,188 +0.17(+4.51%)
Jan 18, 2022 3.750 3.990 3.750 3.770 77,961 -0.15(-3.83%)
Jan 14, 2022 3.920 0 -0.07(-1.75%)
Jan 13, 2022 4.150 4.170 3.960 3.990 60,230 -0.12(-2.92%)
Jan 12, 2022 4.010 4.165 3.875 4.110 91,066 +0.16(+4.05%)
Jan 11, 2022 3.680 4.015 3.680 3.950 76,230 +0.14(+3.67%)
Jan 10, 2022 3.830 3.870 3.625 3.810 83,643 -0.01(-0.26%)
Jan 07, 2022 3.810 3.895 3.780 3.820 49,284 -0.03(-0.78%)
Jan 06, 2022 3.880 3.900 3.805 3.850 53,711 +0.02(+0.52%)
Jan 05, 2022 3.960 4.010 3.790 3.830 51,830 -0.10(-2.54%)
Jan 04, 2022 3.990 4.015 3.900 3.930 43,086 -0.05(-1.26%)
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.