Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Jan 31, 2017 6.150 6.165 6.100 6.110 71,704 -0.05(-0.81%)
Jan 30, 2017 6.280 6.320 6.160 6.160 51,594 -0.19(-2.99%)
Jan 27, 2017 6.100 6.370 6.051 6.350 56,858 -0.04(-0.63%)
Jan 26, 2017 6.311 6.400 6.295 6.390 23,090 +0.05(+0.79%)
Jan 25, 2017 6.130 6.350 6.130 6.340 80,979 +0.22(+3.59%)
Jan 24, 2017 6.100 6.130 6.050 6.120 31,129 +0.01(+0.16%)
Jan 23, 2017 6.130 6.130 6.100 6.110 44,681 +0.01(+0.16%)
Jan 20, 2017 6.130 6.130 6.100 6.100 10,126 -0.01(-0.16%)
Jan 19, 2017 6.114 6.130 6.100 6.110 15,720 +0.01(+0.16%)
Jan 18, 2017 6.110 6.140 6.090 6.100 13,370 -0.03(-0.49%)
Jan 17, 2017 6.180 6.180 6.100 6.130 55,214 +0.00(+0.00%)
Jan 13, 2017 6.130 6.130 6.130 0 +0.03(+0.49%)
Jan 12, 2017 6.150 6.150 6.100 6.100 13,670 -0.03(-0.49%)
Jan 11, 2017 5.990 6.130 5.960 6.130 14,455 +0.11(+1.83%)
Jan 10, 2017 6.040 6.090 6.010 6.020 25,475 -0.01(-0.17%)
Jan 09, 2017 6.050 6.050 6.030 6.030 15,197 -0.02(-0.33%)
Jan 06, 2017 6.000 6.110 6.000 6.050 10,228 -0.01(-0.17%)
Jan 05, 2017 6.100 6.120 6.010 6.060 19,619 +0.00(+0.00%)
Jan 04, 2017 6.113 6.120 6.040 6.060 15,960 -0.06(-0.98%)
Jan 03, 2017 6.230 6.240 6.100 6.120 46,810 -0.08(-1.29%)
Dec 30, 2016 6.200 6.200 6.200 0 +0.01(+0.16%)
Dec 29, 2016 6.160 6.220 6.040 6.190 57,274 +0.00(+0.00%)
Dec 28, 2016 6.200 6.290 6.130 6.190 105,354 -0.05(-0.80%)
Dec 27, 2016 6.300 6.340 6.170 6.240 59,077 -0.06(-0.95%)
Dec 23, 2016 6.300 6.300 6.300 0 +0.07(+1.12%)
Dec 22, 2016 6.210 6.230 6.120 6.230 111,023 +0.00(+0.00%)
Dec 21, 2016 6.100 6.230 6.070 6.230 57,615 +0.15(+2.47%)
Dec 20, 2016 5.990 6.100 5.980 6.080 68,546 +0.05(+0.83%)
Dec 19, 2016 6.030 6.040 6.000 6.030 30,401 +0.04(+0.67%)
Dec 16, 2016 5.990 6.050 5.985 5.990 31,786 +0.02(+0.34%)
Dec 15, 2016 5.860 6.121 5.800 5.970 70,484 +0.11(+1.88%)
Dec 14, 2016 5.840 5.900 5.810 5.860 35,063 +0.03(+0.51%)
Dec 13, 2016 5.700 5.860 5.665 5.830 50,421 +0.16(+2.82%)
Dec 12, 2016 5.680 5.720 5.610 5.670 17,786 +0.01(+0.18%)
Dec 09, 2016 5.730 5.730 5.610 5.660 13,712 -0.02(-0.35%)
Dec 08, 2016 5.530 5.750 5.510 5.680 45,834 +0.15(+2.71%)
Dec 07, 2016 5.480 5.540 5.470 5.530 130,077 +0.05(+0.91%)
Dec 06, 2016 5.466 5.500 5.466 5.480 9,055 +0.02(+0.37%)
Dec 05, 2016 5.430 5.500 5.430 5.460 18,407 +0.07(+1.30%)
Dec 02, 2016 5.240 5.400 5.220 5.390 9,276 +0.17(+3.26%)
Dec 01, 2016 5.470 5.500 5.140 5.220 24,868 -0.23(-4.22%)
Nov 30, 2016 5.490 5.500 5.400 5.450 14,403 -0.02(-0.37%)
Nov 29, 2016 5.500 5.540 5.460 5.470 54,047 -0.03(-0.55%)
Nov 28, 2016 5.350 5.550 5.347 5.500 195,890 +0.03(+0.55%)
Nov 25, 2016 5.420 5.500 5.420 5.470 18,079 +0.08(+1.48%)
Nov 23, 2016 5.390 5.390 5.390 0 +0.04(+0.75%)
Nov 22, 2016 5.190 5.350 5.190 5.350 47,464 +0.19(+3.68%)
Nov 21, 2016 5.190 5.210 5.160 5.160 58,907 -0.03(-0.58%)
Nov 18, 2016 5.140 5.200 5.130 5.190 59,795 +0.02(+0.39%)
Nov 17, 2016 5.130 5.180 5.120 5.170 61,291 -0.01(-0.19%)
Nov 16, 2016 5.170 5.190 5.058 5.180 48,125 +0.12(+2.37%)
Nov 15, 2016 5.050 5.060 5.000 5.060 60,325 -0.03(-0.59%)
Nov 14, 2016 5.100 5.100 5.050 5.090 12,247 +0.01(+0.30%)
Nov 11, 2016 5.100 5.100 5.050 5.075 1,863 +0.00(+0.10%)
Nov 10, 2016 5.080 5.109 5.040 5.070 6,403 -0.03(-0.59%)
Nov 09, 2016 4.910 5.130 4.910 5.100 5,768 -0.01(-0.20%)
Nov 08, 2016 5.020 5.150 5.010 5.110 38,920 +0.09(+1.79%)
Nov 07, 2016 5.000 5.020 4.995 5.020 19,316 +0.03(+0.60%)
Nov 04, 2016 5.001 5.020 4.970 4.990 44,141 -0.01(-0.20%)
Nov 03, 2016 4.880 5.020 4.800 5.000 65,474 +0.06(+1.21%)
Nov 02, 2016 5.240 5.240 4.710 4.940 9,720 -0.14(-2.76%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.