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 )

1.730 -0.170 (-8.95%)
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 31, 2020 5.150 5.227 5.000 5.000 116,819 -0.15(-2.91%)
Aug 28, 2020 5.020 5.200 4.950 5.150 144,600 -0.02(-0.39%)
Aug 27, 2020 5.190 5.390 5.060 5.170 213,767 -0.01(-0.19%)
Aug 26, 2020 5.010 5.330 5.000 5.180 179,749 +0.21(+4.23%)
Aug 25, 2020 4.760 5.010 4.760 4.970 113,081 +0.27(+5.74%)
Aug 24, 2020 4.750 4.750 4.570 4.700 96,312 +0.02(+0.43%)
Aug 21, 2020 4.710 4.740 4.560 4.680 106,400 +0.02(+0.43%)
Aug 20, 2020 4.550 4.715 4.550 4.660 51,926 +0.08(+1.75%)
Aug 19, 2020 4.550 4.680 4.410 4.580 121,737 +0.04(+0.88%)
Aug 18, 2020 4.500 4.810 4.490 4.540 82,229 +0.06(+1.34%)
Aug 17, 2020 4.440 4.510 4.380 4.480 45,096 +0.07(+1.47%)
Aug 14, 2020 4.420 4.420 4.300 4.415 63,700 -0.04(-0.79%)
Aug 13, 2020 4.550 4.550 4.420 4.450 54,320 -0.13(-2.84%)
Aug 12, 2020 4.640 4.710 4.420 4.580 177,997 +0.12(+2.69%)
Aug 11, 2020 4.200 4.680 4.200 4.460 157,488 +0.27(+6.44%)
Aug 10, 2020 4.120 4.330 3.990 4.190 151,264 +0.05(+1.21%)
Aug 07, 2020 4.080 4.160 3.900 4.140 138,500 +0.09(+2.22%)
Aug 06, 2020 4.180 4.210 4.000 4.050 75,850 -0.12(-2.88%)
Aug 05, 2020 4.160 4.210 4.090 4.170 90,347 +0.05(+1.21%)
Aug 04, 2020 4.220 4.240 4.080 4.120 85,857 -0.09(-2.14%)
Aug 03, 2020 4.160 4.290 4.010 4.210 141,145 +0.01(+0.24%)
Jul 31, 2020 4.300 4.390 4.120 4.200 127,100 -0.10(-2.33%)
Jul 30, 2020 4.360 4.367 4.100 4.300 93,466 -0.05(-1.15%)
Jul 29, 2020 4.380 4.490 4.290 4.350 55,535 +0.01(+0.23%)
Jul 28, 2020 4.380 4.490 4.250 4.340 114,600 -0.07(-1.59%)
Jul 27, 2020 4.300 4.460 4.300 4.410 45,430 +0.13(+3.04%)
Jul 24, 2020 4.400 4.410 4.260 4.280 47,500 -0.13(-2.95%)
Jul 23, 2020 4.480 4.620 4.320 4.410 137,766 -0.09(-2.00%)
Jul 22, 2020 4.710 4.720 4.450 4.500 104,290 -0.21(-4.46%)
Jul 21, 2020 4.930 4.950 4.630 4.710 112,804 -0.15(-3.09%)
Jul 20, 2020 4.880 4.960 4.730 4.860 132,907 +0.08(+1.67%)
Jul 17, 2020 4.890 4.890 4.720 4.780 93,300 +0.02(+0.42%)
Jul 16, 2020 4.730 4.840 4.630 4.760 120,625 +0.01(+0.21%)
Jul 15, 2020 4.500 4.770 4.500 4.750 362,128 +0.25(+5.56%)
Jul 14, 2020 4.330 4.560 4.210 4.500 93,701 +0.13(+2.97%)
Jul 13, 2020 4.580 4.580 4.330 4.370 189,686 -0.02(-0.46%)
Jul 10, 2020 4.360 4.570 4.280 4.390 240,800 +0.01(+0.23%)
Jul 09, 2020 4.570 4.590 4.300 4.380 207,465 -0.21(-4.58%)
Jul 08, 2020 4.710 4.800 4.480 4.590 194,039 -0.11(-2.34%)
Jul 07, 2020 4.970 5.060 4.680 4.700 193,561 -0.34(-6.75%)
Jul 06, 2020 4.850 5.090 4.800 5.040 159,185 +0.27(+5.66%)
Jul 02, 2020 4.810 4.900 4.720 4.770 180,000 +0.00(+0.00%)
Jul 01, 2020 4.870 4.950 4.550 4.770 812,738 -0.09(-1.85%)
Jun 30, 2020 4.950 5.020 4.750 4.860 152,419 -0.12(-2.41%)
Jun 29, 2020 5.280 5.300 4.740 4.980 258,826 -0.22(-4.23%)
Jun 26, 2020 5.480 5.560 5.080 5.200 4,122,000 -0.29(-5.28%)
Jun 25, 2020 5.090 5.750 5.090 5.490 344,713 +0.33(+6.40%)
Jun 24, 2020 5.390 5.520 5.010 5.160 222,770 -0.29(-5.32%)
Jun 23, 2020 5.270 5.460 5.200 5.450 304,764 +0.26(+5.01%)
Jun 22, 2020 5.180 5.315 5.160 5.190 259,964 +0.01(+0.19%)
Jun 19, 2020 5.480 5.759 5.120 5.180 402,400 -0.27(-4.95%)
Jun 18, 2020 5.520 5.870 5.430 5.450 206,832 -0.10(-1.80%)
Jun 17, 2020 5.690 5.895 5.550 5.550 172,137 -0.11(-1.94%)
Jun 16, 2020 6.010 6.060 5.600 5.660 166,593 -0.23(-3.90%)
Jun 15, 2020 5.490 6.000 5.100 5.890 312,489 +0.45(+8.27%)
Jun 12, 2020 5.470 5.810 5.410 5.440 194,600 +0.10(+1.87%)
Jun 11, 2020 5.880 5.980 5.250 5.340 809,772 -0.65(-10.85%)
Jun 10, 2020 5.780 6.100 5.720 5.990 382,443 +0.31(+5.46%)
Jun 09, 2020 5.850 5.850 5.550 5.680 197,961 +0.23(+4.22%)
Jun 08, 2020 5.320 5.600 5.270 5.450 184,554 +0.13(+2.44%)
Jun 05, 2020 5.630 5.780 5.250 5.320 226,000 -0.11(-2.03%)
Jun 04, 2020 5.500 5.950 5.250 5.430 424,728 +0.01(+0.18%)
Jun 03, 2020 5.010 5.460 4.890 5.420 392,650 +0.60(+12.45%)
Jun 02, 2020 4.900 5.150 4.700 4.820 230,134 +0.02(+0.42%)
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.