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 (%)
Feb 28, 2013 6.400 6.420 6.380 6.420 43,637 +0.00(+0.00%)
Feb 27, 2013 6.410 6.450 6.330 6.420 79,688 +0.02(+0.31%)
Feb 26, 2013 6.390 6.420 6.380 6.400 61,152 +0.01(+0.16%)
Feb 25, 2013 6.420 6.420 6.310 6.390 142,983 -0.03(-0.47%)
Feb 22, 2013 6.440 6.440 6.380 6.420 58,722 +0.02(+0.31%)
Feb 21, 2013 6.350 6.410 6.350 6.400 37,614 +0.05(+0.79%)
Feb 20, 2013 6.440 6.440 6.350 6.350 55,232 -0.10(-1.55%)
Feb 19, 2013 6.390 6.450 6.390 6.450 39,187 +0.01(+0.16%)
Feb 15, 2013 6.480 6.480 6.350 6.440 82,159 -0.01(-0.16%)
Feb 14, 2013 6.250 6.490 6.140 6.450 44,632 +0.18(+2.87%)
Feb 13, 2013 6.300 6.300 6.140 6.270 22,243 -0.03(-0.48%)
Feb 12, 2013 6.300 6.320 6.220 6.300 10,844 +0.02(+0.32%)
Feb 11, 2013 6.400 6.400 6.220 6.280 20,738 -0.12(-1.88%)
Feb 08, 2013 6.250 6.410 6.240 6.400 29,791 +0.14(+2.24%)
Feb 07, 2013 6.360 6.380 6.235 6.260 28,753 -0.12(-1.88%)
Feb 06, 2013 6.380 6.470 6.310 6.380 47,475 -0.07(-1.09%)
Feb 04, 2013 6.640 6.640 6.380 6.450 129,940 -0.25(-3.73%)
Feb 01, 2013 6.700 6.700 6.600 6.700 54,555 +0.05(+0.75%)
Jan 31, 2013 6.490 6.700 6.450 6.650 66,673 +0.16(+2.47%)
Jan 30, 2013 6.410 6.600 6.410 6.490 60,137 +0.05(+0.78%)
Jan 29, 2013 6.590 6.630 6.400 6.440 56,500 -0.07(-1.08%)
Jan 28, 2013 6.570 6.600 6.490 6.510 47,369 -0.07(-1.06%)
Jan 25, 2013 6.570 6.680 6.450 6.580 34,476 +0.02(+0.30%)
Jan 24, 2013 6.510 6.630 6.460 6.560 37,249 +0.08(+1.23%)
Jan 23, 2013 6.550 6.560 6.400 6.480 19,087 -0.07(-1.07%)
Jan 22, 2013 6.620 6.620 6.470 6.550 31,702 -0.14(-2.09%)
Jan 18, 2013 6.700 6.786 6.620 6.690 44,463 -0.03(-0.45%)
Jan 17, 2013 6.730 6.830 6.701 6.720 34,807 +0.01(+0.15%)
Jan 16, 2013 6.640 6.750 6.610 6.710 36,351 +0.03(+0.45%)
Jan 15, 2013 6.480 6.740 6.410 6.680 147,459 +0.57(+9.33%)
Jan 14, 2013 6.170 6.210 6.020 6.110 105,391 -0.15(-2.40%)
Jan 11, 2013 6.270 6.300 6.170 6.260 56,698 -0.08(-1.26%)
Jan 10, 2013 6.350 6.360 6.190 6.340 35,760 -0.03(-0.47%)
Jan 09, 2013 6.490 6.600 6.350 6.370 28,009 -0.08(-1.24%)
Jan 08, 2013 6.650 6.665 6.430 6.450 51,745 -0.23(-3.44%)
Jan 07, 2013 6.710 6.905 6.610 6.680 133,272 +0.02(+0.30%)
Jan 04, 2013 6.660 6.750 6.310 6.660 192,320 +0.04(+0.60%)
Jan 03, 2013 6.620 6.720 6.440 6.620 109,359 -0.05(-0.75%)
Jan 02, 2013 6.480 6.700 6.290 6.670 160,443 +0.38(+6.04%)
Dec 31, 2012 6.300 6.300 6.250 6.290 34,404 +0.01(+0.16%)
Dec 28, 2012 6.330 6.410 6.250 6.280 61,223 -0.09(-1.41%)
Dec 27, 2012 6.230 6.420 6.170 6.370 97,150 +0.13(+2.08%)
Dec 26, 2012 6.190 6.250 6.160 6.240 120,805 +0.05(+0.81%)
Dec 24, 2012 6.250 6.250 6.171 6.190 17,034 -0.05(-0.80%)
Dec 21, 2012 6.300 6.300 6.150 6.240 175,771 -0.08(-1.27%)
Dec 20, 2012 6.040 6.410 5.970 6.320 110,395 +0.27(+4.46%)
Dec 19, 2012 5.890 6.070 5.830 6.050 71,201 +0.16(+2.72%)
Dec 18, 2012 5.780 5.900 5.730 5.890 74,356 +0.10(+1.82%)
Dec 17, 2012 5.770 5.800 5.700 5.785 86,787 +0.02(+0.26%)
Dec 14, 2012 5.810 5.820 5.750 5.770 26,065 -0.05(-0.86%)
Dec 13, 2012 5.720 5.860 5.672 5.820 70,437 +0.10(+1.75%)
Dec 12, 2012 5.630 5.750 5.630 5.720 44,340 -0.03(-0.52%)
Dec 11, 2012 5.690 5.760 5.640 5.750 85,841 +0.06(+1.05%)
Dec 10, 2012 5.720 5.720 5.610 5.690 51,861 -0.03(-0.52%)
Dec 07, 2012 5.730 5.740 5.650 5.720 39,352 +0.00(+0.00%)
Dec 06, 2012 5.680 5.730 5.640 5.720 29,655 +0.01(+0.18%)
Dec 05, 2012 5.730 5.730 5.590 5.710 32,262 -0.01(-0.17%)
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.