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 (%)
Sep 30, 2009 7.760 7.770 7.440 7.490 61,990 -0.24(-3.10%)
Sep 29, 2009 7.720 7.790 7.700 7.730 19,023 -0.01(-0.13%)
Sep 28, 2009 7.670 7.800 7.520 7.740 29,396 +0.16(+2.11%)
Sep 25, 2009 7.330 7.580 7.220 7.580 92,577 +0.28(+3.84%)
Sep 24, 2009 7.500 7.530 7.230 7.300 106,795 -0.15(-2.01%)
Sep 23, 2009 7.460 7.500 7.400 7.450 87,630 +0.03(+0.40%)
Sep 22, 2009 7.450 7.500 7.410 7.420 24,533 +0.02(+0.27%)
Sep 21, 2009 7.500 7.500 7.310 7.400 35,692 -0.10(-1.33%)
Sep 18, 2009 7.420 7.530 7.410 7.500 110,855 +0.08(+1.08%)
Sep 17, 2009 7.500 7.550 7.420 7.420 73,646 -0.02(-0.27%)
Sep 16, 2009 7.340 7.500 7.340 7.440 23,625 +0.13(+1.78%)
Sep 15, 2009 7.240 7.380 7.240 7.310 12,260 +0.13(+1.81%)
Sep 14, 2009 7.410 7.410 7.130 7.180 144,973 -0.23(-3.10%)
Sep 11, 2009 7.370 7.490 7.370 7.410 78,266 +0.01(+0.14%)
Sep 10, 2009 7.420 7.450 7.250 7.400 43,083 +0.00(+0.00%)
Sep 09, 2009 7.450 7.490 7.320 7.400 68,976 -0.04(-0.54%)
Sep 08, 2009 7.480 7.490 7.390 7.440 116,260 -0.05(-0.67%)
Sep 04, 2009 7.490 7.500 7.460 7.490 44,190 -0.01(-0.13%)
Sep 03, 2009 7.590 7.590 7.450 7.500 43,279 +0.02(+0.27%)
Sep 02, 2009 7.430 7.490 7.410 7.480 24,603 +0.03(+0.40%)
Sep 01, 2009 7.310 7.490 7.310 7.450 59,157 +0.10(+1.36%)
Aug 31, 2009 7.260 7.380 7.260 7.350 43,961 +0.03(+0.41%)
Aug 28, 2009 7.310 7.380 7.287 7.320 36,683 +0.01(+0.14%)
Aug 27, 2009 7.290 7.310 7.250 7.310 36,178 +0.02(+0.27%)
Aug 26, 2009 7.200 7.290 7.150 7.290 25,819 +0.11(+1.53%)
Aug 25, 2009 7.070 7.200 7.030 7.180 25,248 +0.14(+1.99%)
Aug 24, 2009 7.080 7.100 7.000 7.040 35,821 -0.04(-0.56%)
Aug 21, 2009 6.860 7.090 6.860 7.080 77,949 +0.18(+2.61%)
Aug 20, 2009 6.740 6.900 6.710 6.900 35,706 +0.17(+2.53%)
Aug 19, 2009 6.320 6.740 6.320 6.730 25,212 +0.36(+5.65%)
Aug 18, 2009 5.990 6.440 5.970 6.370 71,340 +0.43(+7.24%)
Aug 17, 2009 6.130 6.390 5.900 5.940 78,974 -0.14(-2.30%)
Aug 14, 2009 6.690 6.720 6.080 6.080 101,772 -0.59(-8.85%)
Aug 13, 2009 6.780 6.800 6.620 6.670 40,489 -0.13(-1.91%)
Aug 12, 2009 6.640 6.870 6.610 6.800 78,791 +0.14(+2.10%)
Aug 11, 2009 6.800 6.890 6.600 6.660 54,206 -0.13(-1.91%)
Aug 10, 2009 6.570 6.840 6.570 6.790 78,570 +0.16(+2.41%)
Aug 07, 2009 6.660 7.060 6.600 6.630 99,549 +0.23(+3.59%)
Aug 06, 2009 6.720 6.790 6.400 6.400 50,102 -0.30(-4.48%)
Aug 05, 2009 6.980 6.990 6.600 6.700 47,318 -0.30(-4.29%)
Aug 04, 2009 6.930 7.060 6.810 7.000 45,024 +0.04(+0.57%)
Aug 03, 2009 6.940 7.100 6.900 6.960 40,719 +0.02(+0.29%)
Jul 31, 2009 6.980 7.090 6.890 6.940 65,382 -0.04(-0.57%)
Jul 30, 2009 7.230 7.290 6.930 6.980 64,055 -0.20(-2.79%)
Jul 29, 2009 7.100 7.230 6.900 7.180 47,290 +0.08(+1.13%)
Jul 28, 2009 6.910 7.200 6.790 7.100 32,602 +0.15(+2.16%)
Jul 27, 2009 7.180 7.200 6.940 6.950 45,713 -0.13(-1.84%)
Jul 24, 2009 7.100 7.220 7.060 7.080 43,071 -0.06(-0.84%)
Jul 23, 2009 7.150 7.180 7.090 7.140 67,888 -0.03(-0.42%)
Jul 22, 2009 7.100 7.170 7.060 7.170 53,130 +0.07(+0.99%)
Jul 21, 2009 6.880 7.100 6.870 7.100 75,152 +0.25(+3.65%)
Jul 20, 2009 6.850 6.880 6.660 6.850 72,057 +0.10(+1.48%)
Jul 17, 2009 6.690 6.750 6.520 6.750 51,382 +0.09(+1.35%)
Jul 16, 2009 6.570 6.660 6.360 6.660 33,446 +0.06(+0.91%)
Jul 15, 2009 6.410 6.600 6.320 6.600 35,989 +0.19(+2.96%)
Jul 14, 2009 6.400 6.430 6.260 6.410 37,900 +0.06(+0.94%)
Jul 13, 2009 5.970 6.350 5.930 6.350 31,511 +0.41(+6.90%)
Jul 10, 2009 5.820 6.050 5.800 5.940 40,046 +0.10(+1.71%)
Jul 09, 2009 6.080 6.080 5.840 5.840 29,285 -0.21(-3.47%)
Jul 08, 2009 6.070 6.130 5.960 6.050 29,222 +0.00(+0.00%)
Jul 07, 2009 6.000 6.160 5.900 6.050 99,244 +0.05(+0.83%)
Jul 06, 2009 5.950 6.060 5.900 6.000 68,102 +0.10(+1.69%)
Jul 02, 2009 6.310 6.310 5.900 5.900 91,038 -0.47(-7.38%)
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.