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, 2012 5.640 5.660 5.570 5.640 42,563 -0.01(-0.18%)
Nov 29, 2012 5.610 5.650 5.500 5.650 80,507 +0.06(+1.07%)
Nov 28, 2012 5.520 5.600 5.450 5.590 67,343 +0.03(+0.54%)
Nov 27, 2012 5.530 5.587 5.470 5.560 45,771 +0.03(+0.54%)
Nov 26, 2012 5.380 5.540 5.300 5.530 60,116 +0.14(+2.60%)
Nov 23, 2012 5.520 5.540 5.280 5.390 21,746 -0.10(-1.82%)
Nov 21, 2012 5.460 5.550 5.330 5.490 38,156 -0.02(-0.36%)
Nov 20, 2012 5.470 5.550 5.180 5.510 36,116 +0.01(+0.18%)
Nov 19, 2012 5.500 5.530 5.427 5.500 34,599 +0.02(+0.36%)
Nov 16, 2012 5.450 5.520 5.400 5.480 69,486 +0.00(+0.00%)
Nov 15, 2012 5.390 5.565 5.350 5.480 42,176 +0.01(+0.18%)
Nov 14, 2012 5.482 5.520 5.400 5.470 31,298 +0.00(+0.00%)
Nov 13, 2012 5.550 5.635 5.390 5.470 20,973 -0.10(-1.80%)
Nov 12, 2012 5.560 5.680 5.500 5.570 14,058 +0.02(+0.36%)
Nov 09, 2012 5.360 5.600 5.330 5.550 40,350 +0.14(+2.59%)
Nov 08, 2012 5.530 5.560 5.400 5.410 29,859 -0.11(-1.99%)
Nov 07, 2012 5.710 5.735 5.450 5.520 62,243 -0.26(-4.50%)
Nov 06, 2012 5.730 5.810 5.690 5.780 20,652 +0.00(+0.00%)
Nov 05, 2012 5.680 5.824 5.610 5.780 52,941 +0.08(+1.40%)
Nov 02, 2012 5.750 5.850 5.520 5.700 62,626 -0.02(-0.35%)
Nov 01, 2012 5.580 5.778 5.360 5.720 92,050 +0.13(+2.33%)
Oct 31, 2012 5.450 5.690 5.280 5.590 146,967 +0.13(+2.38%)
Oct 26, 2012 5.800 5.460 5.460 5.460 129,400 -0.27(-4.71%)
Oct 25, 2012 4.530 5.780 4.530 5.730 262,123 +1.24(+27.62%)
Oct 24, 2012 4.520 4.540 4.470 4.490 28,326 -0.05(-1.10%)
Oct 23, 2012 4.540 4.570 4.520 4.540 27,988 -0.01(-0.22%)
Oct 19, 2012 4.660 4.690 4.520 4.550 25,920 -0.16(-3.40%)
Oct 18, 2012 4.840 4.840 4.700 4.710 12,389 -0.12(-2.48%)
Oct 17, 2012 4.860 4.860 4.820 4.830 5,164 +0.00(+0.00%)
Oct 16, 2012 4.750 4.870 4.520 4.830 18,428 +0.09(+1.90%)
Oct 15, 2012 4.580 4.750 4.520 4.740 23,232 -0.06(-1.25%)
Oct 12, 2012 4.810 4.820 4.690 4.800 17,223 -0.02(-0.41%)
Oct 11, 2012 4.910 4.910 4.810 4.820 18,249 -0.05(-1.03%)
Oct 10, 2012 4.900 4.910 4.840 4.870 28,827 -0.02(-0.41%)
Oct 09, 2012 5.070 5.070 4.880 4.890 14,763 -0.04(-0.81%)
Oct 08, 2012 4.910 5.040 4.910 4.930 29,984 -0.07(-1.40%)
Oct 05, 2012 5.100 5.120 4.990 5.000 14,514 -0.10(-1.96%)
Oct 04, 2012 5.020 5.100 5.000 5.100 14,499 +0.10(+2.00%)
Oct 03, 2012 4.850 5.050 4.850 5.000 14,835 +0.00(+0.00%)
Oct 02, 2012 4.990 5.100 4.960 5.000 18,323 +0.04(+0.81%)
Oct 01, 2012 4.990 5.030 4.930 4.960 13,347 +0.01(+0.20%)
Sep 28, 2012 5.030 5.090 4.950 4.950 20,917 -0.11(-2.17%)
Sep 27, 2012 5.000 5.120 5.000 5.060 14,589 +0.06(+1.20%)
Sep 26, 2012 4.980 5.070 4.980 5.000 22,643 +0.05(+1.01%)
Sep 25, 2012 5.170 5.180 4.910 4.950 49,969 -0.18(-3.51%)
Sep 24, 2012 5.170 5.170 5.040 5.130 23,316 -0.06(-1.16%)
Sep 21, 2012 5.150 5.250 5.120 5.190 128,172 +0.14(+2.77%)
Sep 20, 2012 5.060 5.080 5.000 5.050 18,439 +0.02(+0.40%)
Sep 19, 2012 5.000 5.050 4.970 5.030 22,716 +0.08(+1.62%)
Sep 18, 2012 4.830 4.982 4.830 4.950 29,364 +0.09(+1.85%)
Sep 17, 2012 4.880 4.880 4.750 4.860 17,376 -0.04(-0.82%)
Sep 14, 2012 4.770 4.920 4.770 4.900 34,085 +0.16(+3.38%)
Sep 13, 2012 4.600 4.890 4.550 4.740 53,962 +0.23(+5.10%)
Sep 12, 2012 4.510 4.520 4.470 4.510 20,399 +0.01(+0.22%)
Sep 11, 2012 4.470 4.515 4.440 4.500 9,078 +0.05(+1.12%)
Sep 10, 2012 4.450 4.470 4.430 4.450 22,929 +0.02(+0.45%)
Sep 07, 2012 4.480 4.550 4.430 4.430 47,316 -0.02(-0.45%)
Sep 06, 2012 4.440 4.450 4.410 4.450 50,258 +0.02(+0.45%)
Sep 05, 2012 4.490 4.490 4.420 4.430 47,610 -0.03(-0.67%)
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.