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 (%)
Feb 28, 2020 2.910 3.030 2.860 3.000 84,400 +0.00(+0.00%)
Feb 27, 2020 3.120 3.130 2.850 3.000 220,410 -0.10(-3.38%)
Feb 26, 2020 3.050 3.140 3.040 3.105 59,136 +0.03(+1.06%)
Feb 25, 2020 3.150 3.160 3.060 3.072 103,113 -0.10(-3.08%)
Feb 24, 2020 3.200 3.200 3.140 3.170 27,190 -0.04(-1.40%)
Feb 21, 2020 3.280 3.281 3.190 3.215 96,600 -0.06(-1.98%)
Feb 20, 2020 3.260 3.320 3.250 3.280 30,977 +0.02(+0.61%)
Feb 19, 2020 3.290 3.330 3.260 3.260 60,830 -0.03(-0.91%)
Feb 18, 2020 3.290 3.295 3.220 3.290 64,083 +0.07(+2.17%)
Feb 14, 2020 3.290 3.290 3.210 3.220 38,300 -0.07(-2.13%)
Feb 13, 2020 3.300 3.315 3.250 3.290 41,839 -0.01(-0.30%)
Feb 12, 2020 3.360 3.440 3.300 3.300 67,400 -0.10(-2.94%)
Feb 11, 2020 3.600 3.600 3.350 3.400 159,259 -0.35(-9.33%)
Feb 10, 2020 3.680 3.750 3.630 3.750 82,294 +0.05(+1.35%)
Feb 07, 2020 3.750 3.787 3.700 3.700 26,100 -0.04(-1.07%)
Feb 06, 2020 3.760 3.760 3.720 3.740 24,370 -0.01(-0.27%)
Feb 05, 2020 3.750 3.777 3.630 3.750 25,430 +0.04(+1.08%)
Feb 04, 2020 3.730 3.750 3.661 3.710 28,405 +0.06(+1.64%)
Feb 03, 2020 3.860 3.920 3.640 3.650 63,184 -0.17(-4.45%)
Jan 31, 2020 3.810 3.900 3.780 3.820 91,700 +0.02(+0.53%)
Jan 30, 2020 3.680 3.800 3.680 3.800 40,210 +0.10(+2.70%)
Jan 29, 2020 3.720 3.900 3.660 3.700 102,065 +0.00(+0.00%)
Jan 28, 2020 3.700 3.740 3.670 3.700 29,445 +0.03(+0.82%)
Jan 27, 2020 3.700 3.740 3.670 3.670 48,877 +0.00(+0.00%)
Jan 24, 2020 3.660 3.771 3.650 3.670 50,700 +0.06(+1.66%)
Jan 23, 2020 3.720 3.750 3.590 3.610 74,475 -0.07(-1.90%)
Jan 22, 2020 3.500 3.840 3.500 3.680 177,627 +0.23(+6.67%)
Jan 21, 2020 3.400 3.450 3.400 3.450 20,728 +0.02(+0.58%)
Jan 17, 2020 3.400 3.440 3.300 3.430 22,100 +0.03(+0.88%)
Jan 16, 2020 3.270 3.440 3.270 3.400 40,600 +0.13(+3.98%)
Jan 15, 2020 3.370 3.390 3.260 3.270 24,785 -0.11(-3.25%)
Jan 14, 2020 3.370 3.390 3.370 3.380 30,903 +0.00(+0.00%)
Jan 13, 2020 3.380 3.390 3.337 3.380 52,746 +0.03(+0.90%)
Jan 10, 2020 3.350 3.400 3.330 3.350 31,600 +0.01(+0.30%)
Jan 09, 2020 3.229 3.370 3.166 3.340 46,552 +0.17(+5.36%)
Jan 08, 2020 3.130 3.200 3.130 3.170 188,792 +0.03(+0.96%)
Jan 07, 2020 3.180 3.180 3.050 3.140 62,196 -0.03(-0.95%)
Jan 06, 2020 3.170 3.210 3.140 3.170 51,887 +0.00(+0.00%)
Jan 03, 2020 3.111 3.212 3.111 3.170 61,300 +0.00(+0.00%)
Jan 02, 2020 3.310 3.310 3.130 3.170 31,973 -0.10(-3.06%)
Dec 31, 2019 3.160 3.290 3.160 3.270 105,900 +0.11(+3.48%)
Dec 30, 2019 3.200 3.200 3.100 3.160 83,294 -0.03(-0.94%)
Dec 27, 2019 3.180 3.240 3.180 3.190 48,400 -0.01(-0.31%)
Dec 26, 2019 3.200 3.300 3.170 3.200 69,033 +0.01(+0.31%)
Dec 24, 2019 3.050 3.190 3.041 3.190 115,700 +0.15(+4.93%)
Dec 23, 2019 3.070 3.115 3.000 3.040 118,640 -0.04(-1.30%)
Dec 20, 2019 3.170 3.190 3.050 3.080 177,200 -0.11(-3.45%)
Dec 19, 2019 3.280 3.280 3.160 3.190 124,974 -0.09(-2.74%)
Dec 18, 2019 3.370 3.370 3.210 3.280 112,806 -0.05(-1.50%)
Dec 17, 2019 3.410 3.430 3.310 3.330 101,525 -0.09(-2.63%)
Dec 16, 2019 3.400 3.489 3.400 3.420 178,004 +0.00(+0.00%)
Dec 13, 2019 3.480 3.500 3.380 3.420 166,300 -0.03(-0.87%)
Dec 12, 2019 3.370 3.540 3.350 3.450 202,002 +0.10(+2.99%)
Dec 11, 2019 3.400 3.450 3.350 3.350 83,493 -0.07(-2.05%)
Dec 10, 2019 3.550 3.550 3.310 3.420 142,942 -0.12(-3.39%)
Dec 09, 2019 3.590 3.650 3.480 3.540 83,083 +0.00(+0.00%)
Dec 06, 2019 3.730 3.840 3.533 3.540 225,000 -0.12(-3.28%)
Dec 05, 2019 3.690 3.750 3.640 3.660 28,190 -0.03(-0.81%)
Dec 04, 2019 3.650 3.750 3.609 3.690 96,377 +0.09(+2.58%)
Dec 03, 2019 3.520 3.630 3.475 3.597 52,079 +0.05(+1.47%)
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.