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 )

2.790 +0.070 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2010 7.340 7.480 7.310 7.400 339,666 -0.07(-0.94%)
Nov 29, 2010 7.470 7.500 7.320 7.470 238,406 -0.02(-0.27%)
Nov 26, 2010 7.490 7.500 7.450 7.490 74,822 -0.01(-0.13%)
Nov 24, 2010 7.350 7.500 7.500 7.500 247,609 +0.17(+2.32%)
Nov 23, 2010 7.320 7.410 7.200 7.330 151,521 -0.07(-0.95%)
Nov 22, 2010 7.260 7.400 7.100 7.400 237,458 +0.13(+1.79%)
Nov 19, 2010 7.250 7.500 7.200 7.270 706,722 +0.03(+0.41%)
Nov 18, 2010 7.060 7.250 7.040 7.240 402,989 +0.23(+3.28%)
Nov 17, 2010 7.050 7.060 6.980 7.010 112,979 +0.00(+0.00%)
Nov 16, 2010 7.020 7.030 6.902 7.010 133,054 -0.05(-0.71%)
Nov 15, 2010 6.960 7.100 6.930 7.060 96,614 +0.13(+1.88%)
Nov 12, 2010 6.950 7.008 6.780 6.930 165,282 -0.06(-0.86%)
Nov 11, 2010 6.900 7.030 6.890 6.990 147,948 -0.08(-1.13%)
Nov 10, 2010 7.030 7.110 6.910 7.070 205,056 +0.03(+0.43%)
Nov 09, 2010 7.220 7.230 7.000 7.040 268,254 -0.19(-2.63%)
Nov 08, 2010 7.170 7.230 7.080 7.230 334,578 +0.06(+0.84%)
Nov 05, 2010 7.100 7.180 7.030 7.170 364,162 +0.05(+0.70%)
Nov 04, 2010 6.950 7.150 6.850 7.120 415,854 +0.22(+3.19%)
Nov 03, 2010 6.700 6.910 6.540 6.900 247,176 +0.23(+3.45%)
Nov 02, 2010 6.820 6.850 6.605 6.670 210,196 -0.15(-2.20%)
Nov 01, 2010 6.970 7.090 6.672 6.820 653,153 -0.13(-1.87%)
Oct 29, 2010 6.150 6.990 6.150 6.950 626,975 +0.83(+13.56%)
Oct 28, 2010 6.210 6.240 5.900 6.120 136,107 -0.08(-1.29%)
Oct 27, 2010 6.170 6.240 6.100 6.200 83,292 -0.10(-1.59%)
Oct 25, 2010 6.450 6.470 6.270 6.300 50,816 -0.09(-1.41%)
Oct 22, 2010 6.200 6.430 6.190 6.390 59,895 +0.20(+3.23%)
Oct 21, 2010 6.500 6.500 6.110 6.190 139,201 -0.25(-3.88%)
Oct 20, 2010 6.330 6.500 6.320 6.440 58,078 +0.13(+2.06%)
Oct 19, 2010 6.380 6.510 6.260 6.310 101,862 -0.19(-2.92%)
Oct 18, 2010 6.590 6.710 6.470 6.500 148,286 -0.04(-0.61%)
Oct 15, 2010 6.450 6.600 6.210 6.540 173,449 +0.15(+2.35%)
Oct 14, 2010 6.290 6.400 6.190 6.390 96,659 +0.08(+1.27%)
Oct 13, 2010 6.020 6.400 6.000 6.310 195,936 +0.31(+5.17%)
Oct 12, 2010 5.770 6.030 5.770 6.000 167,606 +0.19(+3.27%)
Oct 11, 2010 5.780 5.840 5.780 5.810 83,289 +0.03(+0.52%)
Oct 08, 2010 5.650 5.830 5.631 5.780 95,102 +0.12(+2.12%)
Oct 07, 2010 5.760 5.800 5.660 5.660 63,096 -0.04(-0.70%)
Oct 06, 2010 5.900 5.920 5.650 5.700 202,678 -0.23(-3.88%)
Oct 05, 2010 5.790 5.980 5.790 5.930 150,740 +0.18(+3.13%)
Oct 04, 2010 5.790 5.790 5.670 5.750 95,610 -0.06(-1.03%)
Oct 01, 2010 5.790 5.870 5.610 5.810 187,521 +0.07(+1.22%)
Sep 30, 2010 5.880 5.890 5.700 5.740 95,193 -0.10(-1.71%)
Sep 29, 2010 5.780 5.880 5.780 5.840 90,179 +0.03(+0.52%)
Sep 28, 2010 5.750 5.880 5.730 5.810 95,497 +0.07(+1.22%)
Sep 27, 2010 5.880 5.890 5.680 5.740 148,168 -0.16(-2.71%)
Sep 24, 2010 5.830 5.945 5.800 5.900 131,880 +0.17(+2.97%)
Sep 23, 2010 5.740 5.850 5.710 5.730 121,302 -0.07(-1.21%)
Sep 22, 2010 5.920 5.950 5.710 5.800 128,970 -0.13(-2.19%)
Sep 21, 2010 5.790 5.950 5.790 5.930 175,440 +0.12(+2.07%)
Sep 20, 2010 5.760 5.850 5.740 5.810 93,127 +0.03(+0.52%)
Sep 17, 2010 5.960 5.960 5.700 5.780 150,766 -0.28(-4.62%)
Sep 15, 2010 6.000 6.100 5.970 6.060 70,026 +0.05(+0.83%)
Sep 14, 2010 5.800 6.030 5.760 6.010 222,700 +0.21(+3.62%)
Sep 13, 2010 5.640 5.920 5.610 5.800 96,082 +0.21(+3.76%)
Sep 10, 2010 5.620 5.724 5.540 5.590 48,095 -0.03(-0.53%)
Sep 09, 2010 5.850 5.850 5.500 5.620 129,195 -0.13(-2.26%)
Sep 08, 2010 5.870 5.950 5.700 5.750 43,839 -0.09(-1.54%)
Sep 07, 2010 6.080 6.110 5.830 5.840 72,642 -0.30(-4.89%)
Sep 03, 2010 6.110 6.150 6.000 6.140 59,791 +0.10(+1.66%)
Sep 02, 2010 6.030 6.110 5.957 6.040 55,375 -0.03(-0.49%)
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.