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 (%)
Sep 27, 2013 7.080 7.120 7.050 7.090 0 -0.02(-0.28%)
Sep 26, 2013 7.090 7.120 6.830 7.110 56,461 +0.01(+0.14%)
Sep 25, 2013 7.070 7.230 7.050 7.100 100,909 +0.04(+0.57%)
Sep 24, 2013 7.040 7.110 6.860 7.060 255,889 +0.08(+1.15%)
Sep 23, 2013 6.950 7.060 6.901 6.980 35,590 +0.00(+0.00%)
Sep 20, 2013 6.770 7.020 6.750 6.980 0 +0.21(+3.10%)
Sep 19, 2013 7.040 7.070 6.711 6.770 52,142 -0.27(-3.84%)
Sep 18, 2013 6.987 7.050 6.950 7.040 0 +0.01(+0.14%)
Sep 17, 2013 6.990 7.040 6.950 7.030 0 +0.04(+0.57%)
Sep 16, 2013 7.030 7.040 6.945 6.990 0 +0.06(+0.87%)
Sep 13, 2013 6.750 7.010 6.600 6.930 0 +0.21(+3.12%)
Sep 12, 2013 6.700 6.990 6.650 6.720 0 -0.20(-2.89%)
Sep 11, 2013 7.008 7.130 6.900 6.920 0 -0.12(-1.70%)
Sep 10, 2013 6.820 7.150 6.690 7.040 90,002 +0.21(+3.07%)
Sep 09, 2013 6.830 6.830 6.750 6.830 0 -0.01(-0.15%)
Sep 06, 2013 6.690 6.890 6.610 6.840 0 +0.15(+2.24%)
Sep 05, 2013 6.670 6.780 6.640 6.690 26,810 +0.02(+0.30%)
Sep 04, 2013 6.580 6.800 6.580 6.670 0 +0.08(+1.21%)
Sep 03, 2013 6.640 6.700 6.580 6.590 0 -0.03(-0.45%)
Aug 30, 2013 6.630 6.680 6.610 6.620 0 -0.03(-0.45%)
Aug 29, 2013 6.660 6.670 6.610 6.650 34,572 -0.02(-0.30%)
Aug 28, 2013 6.610 6.670 6.610 6.670 0 +0.04(+0.60%)
Aug 27, 2013 6.700 6.700 6.610 6.630 81,580 -0.12(-1.78%)
Aug 26, 2013 6.810 6.810 6.730 6.750 0 -0.07(-1.03%)
Aug 23, 2013 6.860 6.870 6.760 6.820 0 -0.05(-0.73%)
Aug 22, 2013 6.950 6.950 6.640 6.870 39,293 -0.08(-1.15%)
Aug 21, 2013 6.620 6.950 6.600 6.950 0 +0.29(+4.35%)
Aug 20, 2013 6.570 6.720 6.570 6.660 58,135 +0.05(+0.76%)
Aug 19, 2013 6.570 6.630 6.570 6.610 35,142 -0.02(-0.32%)
Aug 16, 2013 6.580 6.640 6.540 6.631 0 +0.01(+0.17%)
Aug 15, 2013 6.550 6.750 6.550 6.620 85,454 -0.05(-0.75%)
Aug 14, 2013 6.710 6.710 6.550 6.670 60,195 -0.06(-0.89%)
Aug 13, 2013 6.800 6.800 6.720 6.730 21,145 -0.08(-1.17%)
Aug 12, 2013 6.620 6.820 6.610 6.810 255,121 +0.14(+2.10%)
Aug 09, 2013 6.630 6.730 6.630 6.670 34,702 -0.01(-0.15%)
Aug 08, 2013 6.700 6.700 6.630 6.680 39,438 -0.01(-0.15%)
Aug 07, 2013 6.640 6.780 6.640 6.690 60,886 +0.01(+0.15%)
Aug 06, 2013 6.800 6.860 6.680 6.680 25,545 -0.13(-1.91%)
Aug 05, 2013 6.670 6.820 6.670 6.810 42,817 +0.04(+0.59%)
Aug 02, 2013 6.880 6.910 6.720 6.770 35,466 -0.11(-1.60%)
Aug 01, 2013 6.970 6.970 6.850 6.880 34,353 -0.07(-1.01%)
Jul 31, 2013 6.890 6.980 6.860 6.950 0 +0.06(+0.87%)
Jul 30, 2013 6.890 6.890 6.835 6.890 0 +0.03(+0.44%)
Jul 29, 2013 6.950 7.000 6.850 6.860 0 -0.09(-1.29%)
Jul 26, 2013 6.750 7.060 6.750 6.950 0 +0.32(+4.83%)
Jul 25, 2013 6.560 6.810 6.560 6.630 0 +0.04(+0.61%)
Jul 24, 2013 6.390 6.740 6.390 6.590 0 +0.01(+0.15%)
Jul 23, 2013 6.620 6.690 6.580 6.580 0 +0.00(+0.00%)
Jul 22, 2013 6.540 6.660 6.530 6.580 0 -0.06(-0.90%)
Jul 19, 2013 6.580 6.730 6.548 6.640 0 +0.05(+0.76%)
Jul 18, 2013 6.610 6.820 6.570 6.590 0 -0.01(-0.15%)
Jul 17, 2013 6.580 6.620 6.390 6.600 65,994 +0.08(+1.23%)
Jul 16, 2013 6.630 6.700 6.510 6.520 0 -0.12(-1.81%)
Jul 15, 2013 6.600 6.650 6.560 6.640 0 +0.09(+1.37%)
Jul 12, 2013 6.560 6.620 6.500 6.550 0 -0.04(-0.61%)
Jul 11, 2013 6.500 6.650 6.498 6.590 0 +0.12(+1.85%)
Jul 10, 2013 6.160 6.610 6.160 6.470 0 +0.35(+5.72%)
Jul 09, 2013 6.180 6.180 6.100 6.120 0 -0.06(-0.97%)
Jul 08, 2013 6.210 6.300 6.140 6.180 0 -0.04(-0.64%)
Jul 05, 2013 6.190 6.235 5.950 6.220 0 +0.13(+2.13%)
Jul 03, 2013 6.060 6.100 6.000 6.090 0 +0.00(+0.00%)
Jul 02, 2013 6.210 6.230 6.070 6.090 0 -0.14(-2.25%)
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.