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 )

2.600 -0.030 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2015 5.250 5.250 5.020 5.150 7,378 -0.13(-2.46%)
Jul 30, 2015 5.115 5.300 5.115 5.280 13,479 +0.29(+5.81%)
Jul 29, 2015 4.990 5.070 4.980 4.990 4,736 -0.02(-0.40%)
Jul 28, 2015 4.880 5.090 4.880 5.010 15,888 +0.12(+2.46%)
Jul 27, 2015 4.850 4.950 4.850 4.890 7,914 +0.04(+0.82%)
Jul 24, 2015 4.850 4.860 4.810 4.850 25,100 +0.01(+0.21%)
Jul 23, 2015 4.814 4.870 4.800 4.840 15,096 -0.01(-0.21%)
Jul 22, 2015 4.840 4.850 4.800 4.850 40,637 -0.01(-0.21%)
Jul 21, 2015 4.841 4.910 4.841 4.860 8,565 +0.03(+0.62%)
Jul 20, 2015 4.900 4.950 4.810 4.830 25,576 -0.06(-1.23%)
Jul 17, 2015 4.860 4.920 4.800 4.890 6,952 +0.05(+1.03%)
Jul 16, 2015 4.910 4.990 4.840 4.840 34,948 -0.07(-1.43%)
Jul 15, 2015 5.000 5.050 4.880 4.910 62,784 -0.05(-1.01%)
Jul 14, 2015 5.150 5.160 4.940 4.960 44,012 -0.11(-2.17%)
Jul 13, 2015 5.000 5.170 5.000 5.070 23,125 +0.05(+1.00%)
Jul 10, 2015 5.150 5.150 5.000 5.020 11,938 +0.00(+0.00%)
Jul 09, 2015 5.140 5.250 5.000 5.020 26,027 -0.16(-3.09%)
Jul 08, 2015 5.170 5.310 5.100 5.180 8,458 -0.04(-0.77%)
Jul 07, 2015 5.150 5.330 5.140 5.220 19,852 -0.04(-0.76%)
Jul 06, 2015 5.170 5.290 5.160 5.260 17,940 -0.06(-1.13%)
Jul 02, 2015 5.300 5.320 5.320 5.320 18,900 +0.05(+0.95%)
Jul 01, 2015 5.180 5.320 5.180 5.270 11,767 +0.06(+1.15%)
Jun 30, 2015 5.160 5.380 5.160 5.210 16,326 +0.04(+0.77%)
Jun 29, 2015 5.200 5.250 5.150 5.170 11,561 -0.05(-0.96%)
Jun 26, 2015 5.360 5.437 5.220 5.220 45,178 -0.14(-2.61%)
Jun 25, 2015 5.410 5.460 5.360 5.360 17,475 -0.09(-1.65%)
Jun 24, 2015 5.370 5.450 5.370 5.450 12,910 -0.01(-0.18%)
Jun 23, 2015 5.490 5.550 5.460 5.460 12,232 +0.01(+0.18%)
Jun 22, 2015 5.350 5.490 5.350 5.450 20,559 +0.18(+3.42%)
Jun 19, 2015 5.340 5.420 5.160 5.270 49,919 -0.06(-1.13%)
Jun 18, 2015 5.280 5.380 5.230 5.330 25,317 +0.01(+0.19%)
Jun 17, 2015 5.260 5.370 5.250 5.320 21,701 +0.02(+0.38%)
Jun 16, 2015 5.250 5.400 5.160 5.300 21,299 +0.02(+0.38%)
Jun 15, 2015 5.260 5.400 5.250 5.280 20,883 -0.08(-1.49%)
Jun 12, 2015 5.360 5.360 5.250 5.360 18,871 -0.09(-1.65%)
Jun 11, 2015 5.530 5.530 5.450 5.450 21,972 -0.07(-1.27%)
Jun 10, 2015 5.305 5.560 5.305 5.520 14,589 -0.04(-0.72%)
Jun 09, 2015 5.590 5.610 5.490 5.560 12,569 +0.01(+0.18%)
Jun 08, 2015 5.530 5.570 5.450 5.550 17,624 +0.04(+0.73%)
Jun 05, 2015 5.600 5.750 5.470 5.510 42,269 +0.10(+1.85%)
Jun 04, 2015 5.700 5.700 5.400 5.410 30,055 +0.15(+2.85%)
Jun 03, 2015 5.170 5.320 5.170 5.260 18,584 +0.12(+2.33%)
Jun 02, 2015 5.076 5.210 5.070 5.140 14,085 +0.10(+1.98%)
Jun 01, 2015 5.070 5.200 5.020 5.040 48,372 -0.04(-0.79%)
May 29, 2015 5.050 5.080 5.000 5.080 23,112 +0.02(+0.40%)
May 28, 2015 4.950 5.080 4.950 5.060 30,549 +0.08(+1.61%)
May 27, 2015 4.850 5.050 4.850 4.980 43,640 +0.11(+2.26%)
May 26, 2015 4.750 4.940 4.750 4.870 34,831 +0.12(+2.53%)
May 22, 2015 4.750 4.750 4.750 4.750 51,400 -0.05(-1.04%)
May 21, 2015 4.790 4.860 4.750 4.800 65,404 -0.01(-0.21%)
May 20, 2015 4.910 4.950 4.750 4.810 52,327 -0.09(-1.84%)
May 19, 2015 4.930 5.140 4.870 4.900 36,015 -0.07(-1.41%)
May 18, 2015 5.050 5.060 4.920 4.970 61,122 -0.17(-3.31%)
May 15, 2015 5.210 5.210 5.050 5.140 17,027 +0.02(+0.39%)
May 14, 2015 5.221 5.240 5.120 5.120 23,415 -0.08(-1.54%)
May 13, 2015 5.300 5.490 5.150 5.200 53,873 -0.10(-1.89%)
May 12, 2015 5.270 5.310 5.250 5.300 18,398 -0.04(-0.75%)
May 11, 2015 5.250 5.340 5.230 5.340 13,569 +0.03(+0.56%)
May 08, 2015 5.250 5.310 5.150 5.310 41,467 +0.16(+3.11%)
May 07, 2015 5.300 5.390 5.150 5.150 15,564 -0.19(-3.56%)
May 06, 2015 5.320 5.355 5.320 5.340 10,864 -0.02(-0.37%)
May 05, 2015 5.340 5.390 5.324 5.360 26,403 -0.04(-0.74%)
May 04, 2015 5.290 5.440 5.290 5.400 11,108 +0.04(+0.75%)
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.