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 )

1.830 +0.020 (+1.10%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 30, 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 (%)
Nov 30, 2021 4.080 4.240 3.885 4.180 93,861 +0.11(+2.70%)
Nov 29, 2021 4.200 4.220 3.990 4.070 136,949 -0.10(-2.40%)
Nov 26, 2021 4.150 4.170 3.950 4.170 58,996 +0.04(+0.97%)
Nov 24, 2021 4.290 4.300 4.110 4.130 72,007 -0.13(-3.05%)
Nov 23, 2021 4.900 4.900 4.150 4.260 550,257 -0.73(-14.63%)
Nov 22, 2021 5.090 5.150 4.919 4.990 68,326 -0.04(-0.80%)
Nov 19, 2021 5.010 5.080 4.960 5.030 61,359 +0.04(+0.80%)
Nov 18, 2021 5.040 5.000 4.935 4.990 52,723 -0.05(-0.99%)
Nov 17, 2021 4.990 5.040 4.880 5.040 69,393 +0.05(+1.00%)
Nov 16, 2021 5.310 5.380 4.930 4.990 187,729 -0.12(-2.35%)
Nov 15, 2021 5.330 5.350 4.950 5.110 202,163 -0.18(-3.40%)
Nov 12, 2021 5.280 5.300 5.235 5.290 18,910 -0.01(-0.19%)
Nov 11, 2021 5.330 5.373 5.242 5.300 37,078 +0.00(+0.00%)
Nov 10, 2021 5.300 5.300 19,888 +0.01(+0.19%)
Nov 09, 2021 5.300 5.420 5.260 5.290 69,152 -0.01(-0.19%)
Nov 08, 2021 5.200 5.400 5.170 5.300 73,338 +0.10(+1.92%)
Nov 05, 2021 5.150 5.271 5.150 5.200 113,940 +0.11(+2.16%)
Nov 04, 2021 5.170 5.170 5.030 5.090 34,278 -0.05(-0.97%)
Nov 03, 2021 5.059 5.185 5.056 5.140 14,157 +0.05(+0.98%)
Nov 02, 2021 5.230 5.240 5.020 5.090 37,537 -0.05(-0.97%)
Nov 01, 2021 5.100 5.240 5.080 5.140 55,923 +0.06(+1.18%)
Oct 29, 2021 5.050 5.100 5.020 5.080 26,750 +0.00(+0.00%)
Oct 28, 2021 5.090 5.080 22,979 +0.00(+0.10%)
Oct 27, 2021 5.140 5.140 5.018 5.075 24,467 -0.09(-1.84%)
Oct 26, 2021 4.930 5.170 5.170 73,937 +0.28(+5.73%)
Oct 25, 2021 5.000 5.095 4.690 4.890 238,323 -0.11(-2.20%)
Oct 22, 2021 5.110 5.130 4.940 5.000 56,004 -0.15(-2.91%)
Oct 21, 2021 5.250 5.340 5.010 5.150 327,606 -0.11(-2.09%)
Oct 20, 2021 5.050 5.340 5.050 5.260 66,868 +0.09(+1.74%)
Oct 19, 2021 5.140 5.170 4.990 5.170 129,032 +0.11(+2.17%)
Oct 18, 2021 5.050 5.135 4.960 5.060 108,092 +0.05(+1.00%)
Oct 15, 2021 5.190 5.200 4.990 5.010 74,392 -0.14(-2.72%)
Oct 14, 2021 5.220 5.430 5.091 5.150 83,681 -0.05(-0.96%)
Oct 13, 2021 5.220 5.240 5.170 5.200 52,602 +0.01(+0.19%)
Oct 12, 2021 5.220 5.330 5.090 5.190 192,187 -0.06(-1.14%)
Oct 11, 2021 5.350 5.400 5.020 5.250 42,701 -0.15(-2.78%)
Oct 08, 2021 5.160 5.420 5.040 5.400 42,486 +0.25(+4.85%)
Oct 07, 2021 5.020 5.200 5.020 5.150 88,580 +0.13(+2.59%)
Oct 06, 2021 5.120 5.120 4.990 5.020 39,040 -0.11(-2.14%)
Oct 05, 2021 5.060 5.155 5.000 5.130 66,512 +0.12(+2.40%)
Oct 04, 2021 4.970 5.022 4.939 5.010 75,195 +0.00(+0.00%)
Oct 01, 2021 5.160 5.200 4.920 5.010 104,182 -0.17(-3.28%)
Sep 30, 2021 5.060 5.180 5.010 5.180 38,154 +0.06(+1.17%)
Sep 29, 2021 4.970 5.200 4.970 5.120 43,588 +0.10(+1.99%)
Sep 28, 2021 5.080 5.100 4.920 5.020 221,147 -0.05(-0.99%)
Sep 27, 2021 5.060 5.170 4.990 5.070 49,385 -0.01(-0.20%)
Sep 24, 2021 5.170 5.230 5.050 5.080 38,096 -0.15(-2.87%)
Sep 23, 2021 5.210 5.320 5.070 5.230 13,735 +0.03(+0.58%)
Sep 22, 2021 5.110 5.280 5.080 5.200 31,101 +0.12(+2.36%)
Sep 21, 2021 5.350 5.350 5.060 5.080 28,235 -0.04(-0.78%)
Sep 20, 2021 5.230 5.310 5.060 5.120 48,235 -0.24(-4.48%)
Sep 17, 2021 5.260 5.360 5.180 5.360 36,399 +0.15(+2.88%)
Sep 16, 2021 5.240 5.355 5.170 5.210 72,715 -0.03(-0.57%)
Sep 15, 2021 5.310 5.335 5.160 5.240 27,707 -0.06(-1.13%)
Sep 14, 2021 5.350 5.350 5.150 5.300 35,398 +0.15(+2.91%)
Sep 13, 2021 5.290 5.329 5.110 5.150 36,335 -0.15(-2.83%)
Sep 10, 2021 5.370 5.400 5.200 5.300 24,255 -0.05(-0.93%)
Sep 09, 2021 5.240 5.380 5.230 5.350 14,990 +0.06(+1.13%)
Sep 08, 2021 5.340 5.350 5.133 5.290 33,567 -0.05(-0.94%)
Sep 07, 2021 5.460 5.460 5.205 5.340 64,974 -0.09(-1.66%)
Sep 03, 2021 5.430 5.500 5.311 5.430 16,503 -0.04(-0.73%)
Sep 02, 2021 5.300 5.480 5.290 5.470 29,978 +0.21(+3.99%)
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.