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 )

2.940 -0.090 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2014 5.700 5.660 5.660 5.660 25,300 +0.00(+0.00%)
Aug 28, 2014 5.610 5.780 5.610 5.660 108,423 +0.00(+0.00%)
Aug 27, 2014 5.700 5.700 5.590 5.660 54,350 +0.01(+0.18%)
Aug 26, 2014 5.540 5.663 5.510 5.650 71,009 +0.06(+1.07%)
Aug 25, 2014 5.550 5.730 5.500 5.590 204,329 +0.12(+2.19%)
Aug 22, 2014 5.490 5.500 5.450 5.470 26,508 +0.00(+0.00%)
Aug 21, 2014 5.400 5.470 5.390 5.470 71,932 +0.09(+1.67%)
Aug 20, 2014 5.370 5.400 5.300 5.380 128,308 -0.03(-0.55%)
Aug 19, 2014 6.190 6.200 5.230 5.410 879,719 +0.47(+9.51%)
Aug 18, 2014 4.970 5.000 4.910 4.940 89,963 -0.03(-0.60%)
Aug 15, 2014 5.060 5.030 4.960 4.970 68,878 -0.06(-1.19%)
Aug 14, 2014 5.090 5.110 5.000 5.030 99,879 -0.07(-1.37%)
Aug 13, 2014 5.170 5.170 5.050 5.100 60,820 -0.06(-1.16%)
Aug 12, 2014 5.200 5.275 5.120 5.160 81,768 -0.07(-1.34%)
Aug 11, 2014 5.590 5.590 5.230 5.230 138,282 -0.31(-5.60%)
Aug 08, 2014 5.620 5.640 5.520 5.540 54,054 -0.06(-1.07%)
Aug 07, 2014 6.320 6.320 5.560 5.600 255,396 -0.79(-12.36%)
Aug 06, 2014 6.390 6.420 6.340 6.390 278,494 -0.01(-0.16%)
Aug 05, 2014 6.410 6.430 6.390 6.400 235,703 -0.02(-0.31%)
Aug 04, 2014 6.430 6.450 6.400 6.420 259,419 +0.00(+0.00%)
Aug 01, 2014 6.370 6.465 6.330 6.420 188,801 +0.02(+0.31%)
Jul 31, 2014 6.430 6.440 6.300 6.400 195,390 -0.07(-1.08%)
Jul 30, 2014 6.490 6.490 6.425 6.470 53,990 +0.01(+0.15%)
Jul 29, 2014 6.450 6.490 6.440 6.460 59,234 -0.02(-0.31%)
Jul 28, 2014 6.430 6.480 6.430 6.480 46,524 +0.03(+0.47%)
Jul 25, 2014 6.430 6.450 6.430 6.450 85,701 -0.02(-0.31%)
Jul 24, 2014 6.450 6.470 6.430 6.470 78,900 +0.02(+0.31%)
Jul 23, 2014 6.490 6.490 6.445 6.450 166,429 -0.04(-0.62%)
Jul 22, 2014 6.490 6.490 6.480 6.490 40,891 +0.00(+0.00%)
Jul 21, 2014 6.480 6.490 6.460 6.490 61,132 -0.02(-0.31%)
Jul 18, 2014 6.510 6.510 6.480 6.510 40,201 +0.03(+0.46%)
Jul 17, 2014 6.490 6.520 6.480 6.480 61,667 -0.02(-0.31%)
Jul 16, 2014 6.520 6.550 6.480 6.500 65,947 -0.02(-0.31%)
Jul 15, 2014 6.570 6.590 6.480 6.520 64,138 -0.07(-1.06%)
Jul 14, 2014 6.590 6.600 6.500 6.590 99,184 +0.06(+0.92%)
Jul 11, 2014 6.620 6.620 6.500 6.530 62,276 +0.03(+0.46%)
Jul 10, 2014 6.400 6.550 6.400 6.500 75,689 -0.06(-0.91%)
Jul 09, 2014 6.400 6.570 6.330 6.560 498,563 +0.76(+13.10%)
Jul 08, 2014 5.820 5.880 5.690 5.800 50,419 -0.08(-1.36%)
Jul 07, 2014 6.010 6.010 5.820 5.880 30,448 -0.14(-2.33%)
Jul 03, 2014 6.100 6.020 6.020 6.020 7,700 -0.03(-0.50%)
Jul 02, 2014 6.150 6.150 6.020 6.050 41,954 -0.09(-1.47%)
Jul 01, 2014 6.010 6.220 5.920 6.140 97,086 +0.18(+3.02%)
Jun 30, 2014 5.690 5.990 5.600 5.960 124,508 +0.31(+5.49%)
Jun 27, 2014 5.470 5.890 5.470 5.650 2,796,347 +0.12(+2.17%)
Jun 26, 2014 5.520 5.620 5.460 5.530 73,921 +0.01(+0.18%)
Jun 25, 2014 5.460 5.570 5.450 5.520 91,252 +0.02(+0.36%)
Jun 24, 2014 5.500 5.550 5.470 5.500 116,175 +0.00(+0.00%)
Jun 23, 2014 5.430 5.510 5.420 5.500 122,324 +0.08(+1.48%)
Jun 20, 2014 5.470 5.490 5.360 5.420 148,385 -0.02(-0.37%)
Jun 19, 2014 5.450 5.490 5.370 5.440 88,864 +0.03(+0.55%)
Jun 18, 2014 5.540 5.660 5.410 5.410 69,372 -0.15(-2.70%)
Jun 17, 2014 5.480 5.590 5.450 5.560 83,230 +0.09(+1.65%)
Jun 16, 2014 5.510 5.550 5.470 5.470 99,004 -0.05(-0.91%)
Jun 13, 2014 5.590 5.610 5.500 5.520 75,780 -0.03(-0.54%)
Jun 12, 2014 5.550 5.620 5.530 5.550 67,940 -0.01(-0.18%)
Jun 11, 2014 5.600 5.650 5.540 5.560 65,272 -0.05(-0.89%)
Jun 10, 2014 5.630 5.740 5.590 5.610 27,151 -0.03(-0.53%)
Jun 06, 2014 5.670 5.680 5.540 5.640 94,277 +0.02(+0.36%)
Jun 05, 2014 5.550 5.730 5.470 5.620 46,419 +0.06(+1.08%)
Jun 04, 2014 5.490 5.570 5.450 5.560 41,008 +0.02(+0.36%)
Jun 03, 2014 5.520 5.580 5.520 5.540 85,949 -0.01(-0.18%)
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.