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

Gp Strategies Corp (NY: GPX )

N/A UNCHANGED
Last Price Updated: 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, 2006 7.450 7.450 7.360 7.430 4,700 +0.04(+0.54%)
Jul 28, 2006 7.440 7.440 7.300 7.390 11,000 -0.05(-0.67%)
Jul 27, 2006 7.350 7.450 7.300 7.440 12,500 +0.02(+0.27%)
Jul 26, 2006 7.480 7.480 7.280 7.420 8,600 -0.03(-0.40%)
Jul 25, 2006 7.300 7.450 7.300 7.450 300 +0.06(+0.81%)
Jul 24, 2006 7.470 7.480 7.390 7.390 7,500 -0.10(-1.34%)
Jul 21, 2006 7.330 7.500 7.260 7.490 12,900 +0.07(+0.94%)
Jul 20, 2006 7.490 7.520 7.340 7.420 24,500 -0.10(-1.33%)
Jul 19, 2006 7.500 7.550 7.450 7.520 14,000 -0.07(-0.92%)
Jul 18, 2006 7.580 7.600 7.500 7.590 57,400 +0.10(+1.34%)
Jul 17, 2006 7.330 7.500 7.300 7.490 38,200 +0.06(+0.81%)
Jul 14, 2006 7.550 7.550 7.280 7.430 53,400 -0.16(-2.11%)
Jul 13, 2006 7.530 7.600 7.450 7.590 76,600 -0.04(-0.52%)
Jul 12, 2006 7.550 7.640 7.500 7.630 21,600 +0.05(+0.66%)
Jul 11, 2006 7.610 7.620 7.510 7.580 18,600 -0.11(-1.43%)
Jul 10, 2006 7.680 7.700 7.680 7.690 10,300 +0.01(+0.13%)
Jul 07, 2006 7.680 7.690 7.630 7.680 21,900 +0.00(+0.00%)
Jul 06, 2006 7.740 7.740 7.650 7.680 12,100 -0.07(-0.90%)
Jul 05, 2006 7.730 7.750 7.670 7.750 37,400 +0.02(+0.26%)
Jul 03, 2006 7.650 7.730 7.630 7.730 27,000 +0.02(+0.26%)
Jun 30, 2006 7.650 7.730 7.650 7.710 35,200 +0.00(+0.00%)
Jun 29, 2006 7.690 7.720 7.670 7.710 16,200 +0.03(+0.39%)
Jun 28, 2006 7.680 7.680 7.600 7.680 19,800 -0.01(-0.13%)
Jun 27, 2006 7.580 7.690 7.580 7.690 24,500 +0.09(+1.18%)
Jun 26, 2006 7.480 7.640 7.480 7.600 20,400 +0.07(+0.93%)
Jun 23, 2006 7.600 7.630 7.500 7.530 28,200 -0.11(-1.44%)
Jun 22, 2006 7.500 7.640 7.430 7.640 24,100 +0.04(+0.53%)
Jun 21, 2006 7.500 7.600 7.500 7.600 30,200 +0.05(+0.66%)
Jun 20, 2006 7.530 7.550 7.500 7.550 11,700 -0.04(-0.53%)
Jun 19, 2006 7.520 7.590 7.480 7.590 8,600 +0.00(+0.00%)
Jun 16, 2006 7.580 7.590 7.560 7.590 4,200 +0.01(+0.13%)
Jun 15, 2006 7.700 7.730 7.400 7.580 75,000 -0.18(-2.32%)
Jun 14, 2006 7.700 7.770 7.640 7.760 47,900 -0.01(-0.13%)
Jun 13, 2006 7.780 7.850 7.700 7.770 49,200 -0.06(-0.77%)
Jun 12, 2006 7.850 7.880 7.756 7.830 17,900 +0.00(+0.00%)
Jun 09, 2006 7.780 7.852 7.550 7.830 27,300 -0.02(-0.25%)
Jun 08, 2006 7.480 7.850 7.430 7.850 44,500 +0.07(+0.90%)
Jun 07, 2006 7.790 7.790 7.690 7.780 6,700 -0.01(-0.13%)
Jun 06, 2006 7.800 7.800 7.700 7.790 21,900 +0.00(+0.00%)
Jun 05, 2006 7.850 7.850 7.720 7.790 15,500 +0.02(+0.26%)
Jun 02, 2006 7.750 7.840 7.660 7.770 16,000 +0.08(+1.04%)
Jun 01, 2006 7.600 7.750 7.600 7.690 30,000 -0.01(-0.13%)
May 31, 2006 7.560 7.750 7.520 7.700 50,600 +0.04(+0.52%)
May 30, 2006 7.650 7.690 7.600 7.660 11,700 +0.02(+0.26%)
May 26, 2006 7.700 7.700 7.560 7.640 15,600 -0.06(-0.78%)
May 25, 2006 7.600 7.700 7.550 7.700 14,600 +0.02(+0.26%)
May 24, 2006 7.600 7.680 7.410 7.680 30,400 +0.03(+0.39%)
May 23, 2006 7.500 7.680 7.500 7.650 34,100 +0.10(+1.32%)
May 22, 2006 7.520 7.560 7.450 7.550 50,300 +0.03(+0.40%)
May 19, 2006 7.650 7.680 7.390 7.520 28,600 -0.05(-0.66%)
May 18, 2006 7.600 7.690 7.520 7.570 20,600 -0.11(-1.43%)
May 17, 2006 7.680 7.700 7.630 7.680 15,500 +0.01(+0.13%)
May 16, 2006 7.700 7.700 7.550 7.670 29,100 -0.01(-0.13%)
May 15, 2006 7.720 7.750 7.520 7.680 52,400 +0.02(+0.26%)
May 12, 2006 7.550 7.660 7.450 7.660 50,800 +0.11(+1.46%)
May 11, 2006 7.590 7.590 7.400 7.550 111,800 +0.01(+0.13%)
May 10, 2006 7.330 7.610 7.330 7.540 51,800 +0.21(+2.86%)
May 09, 2006 7.200 7.330 7.110 7.330 135,000 +0.05(+0.69%)
May 08, 2006 7.250 7.300 7.200 7.280 98,700 +0.03(+0.41%)
May 05, 2006 7.180 7.250 7.110 7.250 32,500 +0.07(+0.97%)
May 04, 2006 7.060 7.230 7.020 7.180 24,600 +0.12(+1.70%)
May 03, 2006 7.100 7.100 6.950 7.060 81,600 -0.10(-1.40%)
May 02, 2006 7.200 7.240 7.040 7.160 50,200 -0.04(-0.56%)
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.