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 (%)
Aug 30, 2013 6.630 6.680 6.610 6.620 0 -0.03(-0.45%)
Aug 29, 2013 6.660 6.670 6.610 6.650 34,572 -0.02(-0.30%)
Aug 28, 2013 6.610 6.670 6.610 6.670 0 +0.04(+0.60%)
Aug 27, 2013 6.700 6.700 6.610 6.630 81,580 -0.12(-1.78%)
Aug 26, 2013 6.810 6.810 6.730 6.750 0 -0.07(-1.03%)
Aug 23, 2013 6.860 6.870 6.760 6.820 0 -0.05(-0.73%)
Aug 22, 2013 6.950 6.950 6.640 6.870 39,293 -0.08(-1.15%)
Aug 21, 2013 6.620 6.950 6.600 6.950 0 +0.29(+4.35%)
Aug 20, 2013 6.570 6.720 6.570 6.660 58,135 +0.05(+0.76%)
Aug 19, 2013 6.570 6.630 6.570 6.610 35,142 -0.02(-0.32%)
Aug 16, 2013 6.580 6.640 6.540 6.631 0 +0.01(+0.17%)
Aug 15, 2013 6.550 6.750 6.550 6.620 85,454 -0.05(-0.75%)
Aug 14, 2013 6.710 6.710 6.550 6.670 60,195 -0.06(-0.89%)
Aug 13, 2013 6.800 6.800 6.720 6.730 21,145 -0.08(-1.17%)
Aug 12, 2013 6.620 6.820 6.610 6.810 255,121 +0.14(+2.10%)
Aug 09, 2013 6.630 6.730 6.630 6.670 34,702 -0.01(-0.15%)
Aug 08, 2013 6.700 6.700 6.630 6.680 39,438 -0.01(-0.15%)
Aug 07, 2013 6.640 6.780 6.640 6.690 60,886 +0.01(+0.15%)
Aug 06, 2013 6.800 6.860 6.680 6.680 25,545 -0.13(-1.91%)
Aug 05, 2013 6.670 6.820 6.670 6.810 42,817 +0.04(+0.59%)
Aug 02, 2013 6.880 6.910 6.720 6.770 35,466 -0.11(-1.60%)
Aug 01, 2013 6.970 6.970 6.850 6.880 34,353 -0.07(-1.01%)
Jul 31, 2013 6.890 6.980 6.860 6.950 0 +0.06(+0.87%)
Jul 30, 2013 6.890 6.890 6.835 6.890 0 +0.03(+0.44%)
Jul 29, 2013 6.950 7.000 6.850 6.860 0 -0.09(-1.29%)
Jul 26, 2013 6.750 7.060 6.750 6.950 0 +0.32(+4.83%)
Jul 25, 2013 6.560 6.810 6.560 6.630 0 +0.04(+0.61%)
Jul 24, 2013 6.390 6.740 6.390 6.590 0 +0.01(+0.15%)
Jul 23, 2013 6.620 6.690 6.580 6.580 0 +0.00(+0.00%)
Jul 22, 2013 6.540 6.660 6.530 6.580 0 -0.06(-0.90%)
Jul 19, 2013 6.580 6.730 6.548 6.640 0 +0.05(+0.76%)
Jul 18, 2013 6.610 6.820 6.570 6.590 0 -0.01(-0.15%)
Jul 17, 2013 6.580 6.620 6.390 6.600 65,994 +0.08(+1.23%)
Jul 16, 2013 6.630 6.700 6.510 6.520 0 -0.12(-1.81%)
Jul 15, 2013 6.600 6.650 6.560 6.640 0 +0.09(+1.37%)
Jul 12, 2013 6.560 6.620 6.500 6.550 0 -0.04(-0.61%)
Jul 11, 2013 6.500 6.650 6.498 6.590 0 +0.12(+1.85%)
Jul 10, 2013 6.160 6.610 6.160 6.470 0 +0.35(+5.72%)
Jul 09, 2013 6.180 6.180 6.100 6.120 0 -0.06(-0.97%)
Jul 08, 2013 6.210 6.300 6.140 6.180 0 -0.04(-0.64%)
Jul 05, 2013 6.190 6.235 5.950 6.220 0 +0.13(+2.13%)
Jul 03, 2013 6.060 6.100 6.000 6.090 0 +0.00(+0.00%)
Jul 02, 2013 6.210 6.230 6.070 6.090 0 -0.14(-2.25%)
Jul 01, 2013 6.320 6.409 6.140 6.230 0 -0.09(-1.42%)
Jun 28, 2013 6.080 6.390 6.040 6.320 275,597 +0.26(+4.29%)
Jun 27, 2013 6.060 6.180 6.050 6.060 0 +0.06(+1.00%)
Jun 26, 2013 6.200 6.200 6.000 6.000 0 -0.17(-2.76%)
Jun 25, 2013 6.200 6.240 6.120 6.170 0 -0.02(-0.32%)
Jun 24, 2013 6.250 6.250 6.180 6.190 0 -0.13(-2.06%)
Jun 21, 2013 6.300 6.320 6.200 6.320 99,761 +0.05(+0.80%)
Jun 20, 2013 6.280 6.380 6.200 6.270 0 -0.09(-1.42%)
Jun 19, 2013 6.480 6.480 6.360 6.360 0 -0.10(-1.55%)
Jun 18, 2013 6.360 6.470 6.360 6.460 0 +0.12(+1.89%)
Jun 17, 2013 6.420 6.420 6.280 6.340 0 -0.04(-0.63%)
Jun 14, 2013 6.550 6.600 6.320 6.380 0 -0.22(-3.33%)
Jun 13, 2013 6.400 6.600 6.260 6.600 63,396 +0.16(+2.48%)
Jun 12, 2013 6.690 6.720 6.390 6.440 49,516 -0.22(-3.30%)
Jun 11, 2013 6.740 6.800 6.470 6.660 126,029 -0.08(-1.19%)
Jun 10, 2013 6.550 6.750 6.500 6.740 0 +0.74(+12.33%)
Jun 07, 2013 5.760 6.050 5.700 6.000 0 +0.28(+4.90%)
Jun 06, 2013 5.660 5.740 5.620 5.720 101,710 +0.11(+1.96%)
Jun 05, 2013 5.600 5.650 5.570 5.610 0 +0.04(+0.72%)
Jun 04, 2013 5.630 5.650 5.550 5.570 0 -0.07(-1.24%)
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.