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 )

1.820 +0.010 (+0.55%)
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 31, 2022 3.040 3.040 2.900 2.920 71,814 -0.07(-2.34%)
Aug 30, 2022 2.950 2.990 2.850 2.990 66,511 -0.00(-0.17%)
Aug 29, 2022 2.970 3.000 2.970 2.995 6,459 -0.01(-0.50%)
Aug 26, 2022 3.050 3.050 2.985 3.010 40,119 -0.06(-1.95%)
Aug 25, 2022 3.063 3.087 2.990 3.070 29,410 +0.02(+0.66%)
Aug 24, 2022 3.140 3.230 3.010 3.050 25,833 -0.12(-3.79%)
Aug 23, 2022 3.170 3.200 3.075 3.170 25,182 -0.01(-0.31%)
Aug 22, 2022 3.300 3.330 3.160 3.180 23,328 -0.12(-3.64%)
Aug 19, 2022 3.240 3.350 3.210 3.300 26,826 +0.07(+2.17%)
Aug 18, 2022 3.180 3.285 3.110 3.230 46,513 +0.01(+0.31%)
Aug 17, 2022 3.240 3.340 3.120 3.220 42,585 -0.08(-2.42%)
Aug 16, 2022 3.340 3.400 3.268 3.300 28,441 -0.02(-0.60%)
Aug 15, 2022 3.340 3.350 3.255 3.320 22,999 +0.08(+2.47%)
Aug 12, 2022 3.520 3.520 3.170 3.240 61,164 -0.30(-8.47%)
Aug 11, 2022 3.540 3.616 3.340 3.540 38,254 +0.06(+1.72%)
Aug 10, 2022 3.410 3.480 3.380 3.480 18,199 +0.15(+4.50%)
Aug 09, 2022 3.450 3.470 3.270 3.330 21,842 -0.12(-3.62%)
Aug 08, 2022 3.300 3.473 3.258 3.455 55,685 +0.21(+6.64%)
Aug 05, 2022 3.260 3.260 3.170 3.240 68,722 -0.08(-2.41%)
Aug 04, 2022 3.410 3.410 3.220 3.320 13,015 -0.09(-2.64%)
Aug 03, 2022 3.370 3.490 3.370 3.410 10,925 +0.03(+0.89%)
Aug 02, 2022 3.320 3.479 3.300 3.380 12,922 +0.00(+0.00%)
Aug 01, 2022 3.380 3.420 3.219 3.380 79,035 +0.03(+0.90%)
Jul 29, 2022 3.370 3.390 3.280 3.350 66,839 +0.11(+3.40%)
Jul 28, 2022 3.290 3.490 3.110 3.240 34,616 +0.03(+0.93%)
Jul 27, 2022 3.140 3.230 3.060 3.210 43,465 +0.16(+5.25%)
Jul 26, 2022 3.010 3.070 2.920 3.050 47,775 -0.01(-0.33%)
Jul 25, 2022 3.190 3.200 3.040 3.060 32,235 -0.11(-3.47%)
Jul 22, 2022 3.300 3.300 3.120 3.170 25,144 -0.16(-4.66%)
Jul 21, 2022 3.335 3.419 3.270 3.325 6,002 +0.12(+3.91%)
Jul 20, 2022 3.200 3.343 3.160 3.200 19,159 +0.00(+0.00%)
Jul 19, 2022 3.260 3.280 3.200 3.200 33,570 -0.06(-1.84%)
Jul 18, 2022 3.320 3.464 3.200 3.260 51,898 -0.02(-0.61%)
Jul 15, 2022 3.200 3.300 3.127 3.280 42,566 +0.10(+3.14%)
Jul 14, 2022 2.960 3.280 2.750 3.180 120,683 +0.24(+8.16%)
Jul 13, 2022 3.130 3.228 2.760 2.940 133,526 -0.21(-6.67%)
Jul 12, 2022 3.300 3.430 3.150 3.150 20,096 -0.16(-4.83%)
Jul 11, 2022 3.260 3.360 3.150 3.310 31,226 +0.04(+1.07%)
Jul 08, 2022 3.410 3.472 3.210 3.275 40,957 -0.02(-0.46%)
Jul 07, 2022 3.180 3.420 3.180 3.290 40,272 +0.11(+3.46%)
Jul 06, 2022 3.400 3.400 3.170 3.180 85,102 -0.07(-2.15%)
Jul 05, 2022 3.170 3.290 3.140 3.250 23,392 +0.00(+0.00%)
Jul 01, 2022 3.235 3.380 3.235 3.250 15,967 +0.00(+0.00%)
Jun 30, 2022 3.380 3.380 3.230 3.250 21,402 -0.08(-2.40%)
Jun 29, 2022 3.490 3.560 3.330 3.330 32,362 -0.20(-5.67%)
Jun 28, 2022 3.710 3.930 3.440 3.530 131,698 -0.17(-4.59%)
Jun 27, 2022 3.890 3.890 3.500 3.700 38,903 -0.05(-1.33%)
Jun 24, 2022 3.680 3.880 3.450 3.750 48,475 +0.14(+3.88%)
Jun 23, 2022 3.410 3.670 3.360 3.610 35,988 +0.26(+7.76%)
Jun 22, 2022 3.300 3.360 3.160 3.350 38,104 +0.05(+1.52%)
Jun 21, 2022 3.260 3.370 3.230 3.300 57,061 +0.03(+0.92%)
Jun 17, 2022 3.140 3.361 3.140 3.270 39,290 +0.07(+2.19%)
Jun 16, 2022 3.280 3.290 3.130 3.200 109,990 -0.08(-2.44%)
Jun 15, 2022 3.220 3.340 3.220 3.280 65,238 +0.07(+2.18%)
Jun 14, 2022 3.260 3.305 3.170 3.210 45,922 -0.11(-3.31%)
Jun 13, 2022 3.660 3.680 3.320 3.320 62,992 -0.41(-10.99%)
Jun 10, 2022 3.810 3.890 3.690 3.730 59,912 -0.13(-3.37%)
Jun 09, 2022 4.000 4.070 3.850 3.860 103,656 -0.13(-3.26%)
Jun 08, 2022 3.730 3.990 3.680 3.990 96,174 +0.31(+8.42%)
Jun 07, 2022 3.950 3.950 3.620 3.680 131,481 -0.17(-4.42%)
Jun 06, 2022 3.790 3.960 3.790 3.850 61,701 +0.06(+1.58%)
Jun 03, 2022 3.840 3.970 3.790 3.790 23,542 -0.05(-1.30%)
Jun 02, 2022 3.850 4.000 3.785 3.840 203,706 -0.01(-0.26%)
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.