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 )

2.730 +0.130 (+5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Oct 30, 2009 3.560 3.900 3.560 3.610 51,176 +0.04(+1.12%)
Oct 29, 2009 3.620 3.940 3.530 3.570 96,098 -0.03(-0.83%)
Oct 28, 2009 3.700 3.880 3.600 3.600 21,016 -0.11(-2.96%)
Oct 27, 2009 3.700 3.780 3.600 3.710 31,488 +0.03(+0.82%)
Oct 26, 2009 3.690 3.830 3.650 3.680 10,847 -0.02(-0.54%)
Oct 23, 2009 3.700 3.900 3.700 3.700 26,960 -0.17(-4.39%)
Oct 22, 2009 3.800 3.880 3.800 3.870 13,006 +0.11(+2.93%)
Oct 21, 2009 3.770 4.070 3.730 3.760 40,250 +0.00(+0.00%)
Oct 20, 2009 3.860 4.010 3.760 3.760 25,455 -0.24(-6.00%)
Oct 19, 2009 4.030 4.030 3.990 4.000 24,282 -0.04(-0.99%)
Oct 16, 2009 4.170 4.170 4.040 4.040 29,053 -0.14(-3.35%)
Oct 15, 2009 4.190 4.220 4.140 4.180 63,599 -0.04(-0.95%)
Oct 14, 2009 4.100 4.230 4.080 4.220 22,734 +0.12(+2.93%)
Oct 13, 2009 4.110 4.110 4.100 4.100 13,283 -0.05(-1.20%)
Oct 12, 2009 4.140 4.190 4.020 4.150 16,484 +0.00(+0.00%)
Oct 09, 2009 4.080 4.150 4.010 4.150 91,569 +0.06(+1.47%)
Oct 08, 2009 4.120 4.130 4.040 4.090 49,677 -0.03(-0.73%)
Oct 07, 2009 4.010 4.120 4.010 4.120 44,050 +0.02(+0.49%)
Oct 06, 2009 4.040 4.100 4.010 4.100 14,968 +0.06(+1.49%)
Oct 05, 2009 4.060 4.120 4.010 4.040 41,468 -0.02(-0.49%)
Oct 02, 2009 4.000 4.090 3.920 4.060 35,176 +0.04(+1.00%)
Oct 01, 2009 3.920 4.060 3.920 4.020 77,942 +0.03(+0.75%)
Sep 30, 2009 3.990 4.060 3.920 3.990 90,233 -0.01(-0.25%)
Sep 29, 2009 4.000 4.090 3.840 4.000 59,274 +0.00(+0.00%)
Sep 28, 2009 4.080 4.080 3.855 4.000 53,390 -0.10(-2.44%)
Sep 25, 2009 3.600 4.110 3.600 4.100 28,859 +0.24(+6.22%)
Sep 24, 2009 3.810 3.860 3.730 3.860 16,360 +0.02(+0.52%)
Sep 23, 2009 3.970 3.970 3.721 3.840 30,288 -0.13(-3.27%)
Sep 22, 2009 3.770 3.990 3.770 3.970 20,712 +0.19(+5.03%)
Sep 21, 2009 3.650 3.790 3.650 3.780 29,976 +0.11(+3.00%)
Sep 18, 2009 3.710 3.720 3.630 3.670 138,252 -0.05(-1.34%)
Sep 17, 2009 3.700 3.720 3.660 3.720 17,403 +0.02(+0.54%)
Sep 16, 2009 3.620 3.700 3.550 3.700 37,684 +0.09(+2.49%)
Sep 15, 2009 3.630 3.650 3.590 3.610 9,350 -0.02(-0.55%)
Sep 14, 2009 3.630 3.670 3.550 3.630 59,320 -0.04(-1.09%)
Sep 11, 2009 3.740 3.750 3.640 3.670 7,194 -0.07(-1.87%)
Sep 10, 2009 3.640 3.790 3.630 3.740 32,069 +0.11(+3.03%)
Sep 09, 2009 3.650 3.650 3.570 3.630 12,316 +0.02(+0.55%)
Sep 08, 2009 3.730 3.730 3.590 3.610 71,634 -0.08(-2.17%)
Sep 04, 2009 3.700 3.790 3.660 3.690 13,288 -0.01(-0.27%)
Sep 03, 2009 3.680 3.730 3.610 3.700 22,813 +0.00(+0.00%)
Sep 02, 2009 3.690 3.860 3.660 3.700 9,501 +0.09(+2.49%)
Sep 01, 2009 3.730 3.900 3.600 3.610 27,162 -0.14(-3.73%)
Aug 31, 2009 3.770 3.900 3.610 3.750 32,580 -0.10(-2.60%)
Aug 28, 2009 3.930 3.930 3.800 3.850 20,791 -0.09(-2.28%)
Aug 27, 2009 3.940 3.940 3.790 3.940 17,273 -0.01(-0.25%)
Aug 26, 2009 3.930 3.970 3.760 3.950 32,683 +0.02(+0.51%)
Aug 25, 2009 4.000 4.000 3.910 3.930 16,690 -0.09(-2.24%)
Aug 24, 2009 4.000 4.020 3.860 4.020 48,708 +0.02(+0.50%)
Aug 21, 2009 3.990 4.000 3.860 4.000 53,195 +0.07(+1.78%)
Aug 20, 2009 3.880 3.930 3.820 3.930 27,888 +0.05(+1.29%)
Aug 19, 2009 3.750 3.880 3.750 3.880 22,948 +0.06(+1.57%)
Aug 18, 2009 3.790 3.850 3.780 3.820 13,552 +0.04(+1.06%)
Aug 17, 2009 3.760 3.840 3.760 3.780 18,541 +0.02(+0.53%)
Aug 14, 2009 3.860 3.920 3.740 3.760 30,991 -0.07(-1.83%)
Aug 13, 2009 3.780 3.850 3.750 3.830 49,661 +0.05(+1.32%)
Aug 12, 2009 3.710 3.840 3.690 3.780 46,385 +0.09(+2.44%)
Aug 11, 2009 3.650 3.740 3.650 3.690 16,344 +0.08(+2.22%)
Aug 10, 2009 3.740 3.770 3.600 3.610 31,465 -0.16(-4.24%)
Aug 07, 2009 3.730 3.800 3.680 3.770 59,808 +0.02(+0.53%)
Aug 06, 2009 3.860 3.900 3.750 3.750 32,109 -0.11(-2.85%)
Aug 05, 2009 4.140 4.140 3.830 3.860 21,272 -0.29(-6.99%)
Aug 04, 2009 3.980 4.150 3.900 4.150 58,237 +0.15(+3.75%)
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.