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 )

2.960 -0.730 (-19.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2015 5.250 5.300 5.250 5.290 19,329 +0.00(+0.00%)
Apr 28, 2015 5.270 5.290 5.290 5.290 15,000 +0.01(+0.19%)
Apr 27, 2015 5.200 5.280 5.200 5.280 191,555 +0.01(+0.19%)
Apr 24, 2015 5.230 5.270 5.200 5.270 19,843 +0.02(+0.38%)
Apr 23, 2015 5.030 5.330 5.030 5.250 76,569 -0.08(-1.50%)
Apr 22, 2015 5.270 5.350 5.260 5.330 26,341 +0.05(+0.95%)
Apr 21, 2015 5.280 5.310 5.260 5.280 15,414 -0.03(-0.56%)
Apr 20, 2015 5.370 5.370 5.280 5.310 58,555 -0.08(-1.48%)
Apr 17, 2015 5.280 5.620 5.280 5.390 23,374 +0.13(+2.47%)
Apr 16, 2015 5.430 5.440 5.260 5.260 14,639 -0.18(-3.31%)
Apr 15, 2015 5.410 5.500 5.390 5.440 63,467 +0.01(+0.18%)
Apr 14, 2015 5.420 5.450 5.400 5.430 18,435 -0.07(-1.27%)
Apr 13, 2015 5.420 5.520 5.420 5.500 22,964 +0.04(+0.73%)
Apr 10, 2015 5.460 5.580 5.430 5.460 10,078 -0.17(-3.02%)
Apr 09, 2015 5.531 5.650 5.471 5.630 17,742 +0.07(+1.26%)
Apr 08, 2015 5.650 5.650 5.490 5.560 9,616 -0.08(-1.42%)
Apr 07, 2015 5.780 5.850 5.610 5.640 260,747 -0.07(-1.23%)
Apr 06, 2015 5.690 5.820 5.690 5.710 115,461 -0.14(-2.39%)
Apr 02, 2015 5.870 5.850 5.850 5.850 13,900 +0.05(+0.82%)
Apr 01, 2015 5.850 5.860 5.780 5.803 33,437 -0.10(-1.65%)
Mar 31, 2015 5.850 5.900 5.800 5.900 44,938 +0.04(+0.68%)
Mar 30, 2015 5.879 5.890 5.830 5.860 16,612 +0.01(+0.17%)
Mar 27, 2015 5.860 5.890 5.830 5.850 12,182 +0.01(+0.17%)
Mar 26, 2015 5.800 5.870 5.800 5.840 57,500 +0.07(+1.21%)
Mar 25, 2015 5.800 5.860 5.760 5.770 14,320 -0.03(-0.52%)
Mar 24, 2015 5.840 5.840 5.800 5.800 12,125 -0.01(-0.17%)
Mar 23, 2015 5.815 5.840 5.776 5.810 20,533 +0.01(+0.17%)
Mar 20, 2015 5.720 5.800 5.720 5.800 18,740 +0.11(+1.93%)
Mar 19, 2015 5.720 5.730 5.680 5.690 10,450 -0.02(-0.35%)
Mar 18, 2015 5.700 5.740 5.640 5.710 14,832 +0.20(+3.63%)
Mar 17, 2015 5.600 5.670 5.510 5.510 19,995 -0.16(-2.82%)
Mar 16, 2015 5.750 5.780 5.590 5.670 8,220 -0.09(-1.56%)
Mar 13, 2015 5.582 5.780 5.566 5.760 5,615 +0.13(+2.31%)
Mar 12, 2015 5.800 5.800 5.620 5.630 19,198 -0.17(-2.93%)
Mar 11, 2015 5.820 5.870 5.746 5.800 10,905 +0.06(+1.05%)
Mar 10, 2015 5.830 5.850 5.740 5.740 13,764 -0.08(-1.44%)
Mar 09, 2015 5.840 5.850 5.810 5.824 17,801 -0.01(-0.11%)
Mar 06, 2015 5.850 5.850 5.580 5.830 19,198 -0.01(-0.17%)
Mar 05, 2015 5.790 5.850 5.790 5.840 15,878 +0.08(+1.39%)
Mar 04, 2015 5.780 5.800 5.800 5.760 24,284 -0.04(-0.69%)
Mar 03, 2015 5.750 5.800 5.750 5.800 20,252 +0.03(+0.52%)
Mar 02, 2015 5.700 5.770 5.680 5.770 8,371 +0.06(+1.05%)
Feb 27, 2015 5.780 5.780 5.660 5.710 15,648 -0.02(-0.35%)
Feb 26, 2015 5.760 5.760 5.700 5.730 2,635 +0.02(+0.35%)
Feb 25, 2015 5.740 5.740 5.710 5.710 4,026 -0.03(-0.52%)
Feb 24, 2015 5.770 5.770 5.700 5.740 14,460 +0.02(+0.35%)
Feb 23, 2015 5.740 5.770 5.720 5.720 16,118 -0.01(-0.13%)
Feb 20, 2015 5.610 5.780 5.610 5.728 20,464 +0.06(+1.13%)
Feb 19, 2015 5.630 5.700 5.596 5.664 16,354 +0.01(+0.24%)
Feb 18, 2015 5.614 5.660 5.580 5.650 27,940 +0.03(+0.53%)
Feb 17, 2015 5.650 5.660 5.590 5.620 16,130 -0.02(-0.35%)
Feb 13, 2015 5.560 5.640 5.640 5.640 42,200 +0.10(+1.81%)
Feb 12, 2015 5.590 5.590 5.490 5.540 25,745 -0.05(-0.89%)
Feb 11, 2015 5.480 5.595 5.420 5.590 26,133 +0.07(+1.27%)
Feb 10, 2015 5.430 5.550 5.370 5.520 27,104 +0.02(+0.36%)
Feb 09, 2015 5.420 5.500 5.370 5.500 19,963 +0.05(+0.92%)
Feb 06, 2015 5.250 5.450 5.215 5.450 25,069 +0.18(+3.42%)
Feb 05, 2015 5.180 5.280 5.150 5.270 18,425 +0.07(+1.35%)
Feb 04, 2015 5.230 5.250 5.140 5.200 11,928 +0.06(+1.17%)
Feb 03, 2015 5.080 5.190 5.080 5.140 16,263 +0.01(+0.19%)
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.