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 )

2.540 -0.090 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 28, 2012 5.030 5.090 4.950 4.950 20,917 -0.11(-2.17%)
Sep 27, 2012 5.000 5.120 5.000 5.060 14,589 +0.06(+1.20%)
Sep 26, 2012 4.980 5.070 4.980 5.000 22,643 +0.05(+1.01%)
Sep 25, 2012 5.170 5.180 4.910 4.950 49,969 -0.18(-3.51%)
Sep 24, 2012 5.170 5.170 5.040 5.130 23,316 -0.06(-1.16%)
Sep 21, 2012 5.150 5.250 5.120 5.190 128,172 +0.14(+2.77%)
Sep 20, 2012 5.060 5.080 5.000 5.050 18,439 +0.02(+0.40%)
Sep 19, 2012 5.000 5.050 4.970 5.030 22,716 +0.08(+1.62%)
Sep 18, 2012 4.830 4.982 4.830 4.950 29,364 +0.09(+1.85%)
Sep 17, 2012 4.880 4.880 4.750 4.860 17,376 -0.04(-0.82%)
Sep 14, 2012 4.770 4.920 4.770 4.900 34,085 +0.16(+3.38%)
Sep 13, 2012 4.600 4.890 4.550 4.740 53,962 +0.23(+5.10%)
Sep 12, 2012 4.510 4.520 4.470 4.510 20,399 +0.01(+0.22%)
Sep 11, 2012 4.470 4.515 4.440 4.500 9,078 +0.05(+1.12%)
Sep 10, 2012 4.450 4.470 4.430 4.450 22,929 +0.02(+0.45%)
Sep 07, 2012 4.480 4.550 4.430 4.430 47,316 -0.02(-0.45%)
Sep 06, 2012 4.440 4.450 4.410 4.450 50,258 +0.02(+0.45%)
Sep 05, 2012 4.490 4.490 4.420 4.430 47,610 -0.03(-0.67%)
Sep 04, 2012 4.460 4.510 4.400 4.460 50,058 +0.02(+0.45%)
Aug 31, 2012 4.480 4.480 4.430 4.440 14,460 +0.01(+0.23%)
Aug 30, 2012 4.490 4.490 4.430 4.430 18,694 -0.13(-2.85%)
Aug 29, 2012 4.470 4.590 4.440 4.560 12,058 +0.07(+1.56%)
Aug 27, 2012 4.570 4.590 4.490 4.490 9,415 -0.06(-1.32%)
Aug 24, 2012 4.490 4.576 4.490 4.550 7,694 +0.03(+0.66%)
Aug 23, 2012 4.500 4.590 4.470 4.520 40,914 +0.02(+0.44%)
Aug 22, 2012 4.570 4.660 4.500 4.500 7,343 -0.06(-1.32%)
Aug 21, 2012 4.590 4.700 4.540 4.560 26,109 -0.03(-0.65%)
Aug 20, 2012 4.650 4.650 4.590 4.590 39,138 -0.08(-1.71%)
Aug 17, 2012 4.530 4.710 4.530 4.670 56,523 +0.11(+2.41%)
Aug 16, 2012 4.430 4.590 4.420 4.560 54,290 +0.13(+2.93%)
Aug 15, 2012 4.410 4.520 4.410 4.430 30,941 +0.00(+0.00%)
Aug 14, 2012 4.510 4.560 4.430 4.430 27,735 -0.08(-1.77%)
Aug 13, 2012 4.500 4.610 4.490 4.510 35,387 +0.00(+0.00%)
Aug 10, 2012 4.640 4.690 4.500 4.510 30,265 -0.16(-3.43%)
Aug 09, 2012 4.600 4.730 4.590 4.670 11,411 +0.09(+1.97%)
Aug 08, 2012 4.650 4.730 4.520 4.580 28,384 -0.11(-2.35%)
Aug 07, 2012 4.570 4.750 4.540 4.690 42,107 +0.13(+2.85%)
Aug 06, 2012 4.620 4.670 4.540 4.560 39,541 -0.07(-1.51%)
Aug 03, 2012 4.640 4.710 4.550 4.630 42,528 +0.07(+1.54%)
Aug 02, 2012 4.750 4.790 4.530 4.560 41,981 -0.21(-4.40%)
Aug 01, 2012 4.800 4.920 4.770 4.770 49,888 -0.02(-0.42%)
Jul 31, 2012 4.790 4.910 4.760 4.790 42,239 -0.02(-0.42%)
Jul 30, 2012 4.940 4.940 4.810 4.810 32,334 -0.14(-2.83%)
Jul 27, 2012 4.850 5.010 4.810 4.950 80,733 -0.01(-0.20%)
Jul 26, 2012 4.880 5.000 4.860 4.960 36,830 +0.11(+2.27%)
Jul 25, 2012 4.850 4.910 4.800 4.850 28,725 +0.05(+1.04%)
Jul 24, 2012 4.840 4.840 4.770 4.800 37,521 -0.02(-0.41%)
Jul 23, 2012 4.920 4.950 4.740 4.820 138,509 -0.18(-3.60%)
Jul 20, 2012 5.300 5.300 5.000 5.000 25,186 -0.34(-6.37%)
Jul 19, 2012 5.420 5.479 5.240 5.340 29,640 -0.06(-1.11%)
Jul 18, 2012 5.350 5.490 5.311 5.400 46,519 +0.03(+0.56%)
Jul 17, 2012 5.270 5.400 5.240 5.370 92,922 +0.10(+1.90%)
Jul 16, 2012 5.260 5.290 5.160 5.270 40,206 -0.01(-0.19%)
Jul 13, 2012 5.110 5.280 5.090 5.280 72,014 +0.17(+3.33%)
Jul 12, 2012 5.170 5.170 5.000 5.110 45,489 -0.09(-1.73%)
Jul 11, 2012 5.150 5.220 5.110 5.200 87,025 +0.03(+0.58%)
Jul 10, 2012 4.970 5.260 4.970 5.170 86,835 +0.22(+4.44%)
Jul 09, 2012 4.920 4.980 4.910 4.950 42,400 +0.03(+0.61%)
Jul 06, 2012 4.790 4.930 4.770 4.920 64,710 +0.07(+1.44%)
Jul 05, 2012 4.820 4.860 4.740 4.850 33,860 +0.00(+0.00%)
Jul 03, 2012 4.800 4.850 4.740 4.850 33,482 +0.05(+1.04%)
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.