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 )

2.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 26, 2010 4.430 4.550 4.410 4.470 86,072 +0.04(+0.90%)
Feb 25, 2010 4.550 4.560 4.400 4.430 73,394 -0.16(-3.49%)
Feb 24, 2010 4.650 4.680 4.570 4.590 48,130 -0.06(-1.29%)
Feb 23, 2010 4.640 4.690 4.500 4.650 78,033 +0.01(+0.22%)
Feb 22, 2010 4.470 4.640 4.470 4.640 70,849 +0.08(+1.75%)
Feb 19, 2010 4.500 4.610 4.450 4.560 74,188 +0.05(+1.11%)
Feb 18, 2010 4.480 4.510 4.330 4.510 107,180 -0.07(-1.53%)
Feb 17, 2010 4.480 4.580 4.460 4.580 38,276 +0.09(+2.00%)
Feb 16, 2010 4.380 4.500 4.260 4.490 59,426 +0.13(+2.98%)
Feb 12, 2010 4.340 4.360 4.360 4.360 70,000 +0.02(+0.46%)
Feb 11, 2010 4.320 4.340 4.280 4.340 52,888 +0.01(+0.23%)
Feb 10, 2010 4.300 4.370 4.300 4.330 41,504 +0.00(+0.00%)
Feb 09, 2010 4.490 4.490 4.260 4.330 108,716 -0.10(-2.26%)
Feb 08, 2010 4.510 4.610 4.390 4.430 66,254 -0.07(-1.56%)
Feb 05, 2010 4.540 4.700 4.100 4.500 290,596 -0.13(-2.81%)
Feb 04, 2010 4.710 4.810 4.610 4.630 246,454 -0.01(-0.22%)
Feb 03, 2010 4.410 4.790 4.410 4.640 359,328 +0.24(+5.45%)
Feb 02, 2010 4.410 4.490 4.380 4.400 83,803 -0.02(-0.45%)
Feb 01, 2010 4.450 4.500 4.340 4.420 75,781 -0.04(-0.90%)
Jan 29, 2010 4.340 4.460 4.300 4.460 117,511 +0.13(+3.00%)
Jan 28, 2010 4.500 4.600 4.300 4.330 162,718 -0.16(-3.56%)
Jan 27, 2010 4.540 4.540 4.460 4.490 53,599 -0.03(-0.66%)
Jan 26, 2010 4.470 4.570 4.450 4.520 96,604 +0.05(+1.12%)
Jan 25, 2010 4.480 4.495 4.450 4.470 78,882 +0.02(+0.45%)
Jan 22, 2010 4.430 4.560 4.430 4.450 120,951 -0.04(-0.89%)
Jan 21, 2010 4.830 5.000 4.450 4.490 226,594 -0.34(-7.04%)
Jan 20, 2010 4.900 4.970 4.800 4.830 90,909 -0.11(-2.23%)
Jan 19, 2010 5.050 5.110 4.900 4.940 159,367 -0.14(-2.76%)
Jan 15, 2010 5.400 5.080 5.080 5.080 282,500 -0.30(-5.58%)
Jan 14, 2010 5.130 5.430 5.110 5.380 390,070 +0.17(+3.26%)
Jan 13, 2010 4.860 5.450 4.760 5.210 666,366 +0.39(+8.09%)
Jan 12, 2010 4.980 4.980 4.750 4.820 187,621 -0.17(-3.50%)
Jan 11, 2010 4.990 5.040 4.831 4.995 169,713 +0.00(+0.10%)
Jan 08, 2010 4.970 5.000 4.860 4.990 207,439 +0.00(+0.00%)
Jan 07, 2010 5.010 5.080 4.960 4.990 238,617 -0.01(-0.20%)
Jan 06, 2010 4.700 5.150 4.650 5.000 915,011 +0.30(+6.38%)
Jan 05, 2010 4.720 4.740 4.650 4.700 130,911 -0.04(-0.84%)
Jan 04, 2010 4.470 4.790 4.470 4.740 191,680 +0.26(+5.80%)
Dec 31, 2009 4.700 4.480 4.480 4.480 108,800 -0.22(-4.68%)
Dec 30, 2009 4.720 4.720 4.560 4.700 140,068 -0.04(-0.84%)
Dec 29, 2009 4.750 4.890 4.650 4.740 365,442 +0.01(+0.21%)
Dec 28, 2009 4.490 4.840 4.430 4.730 648,312 +0.26(+5.82%)
Dec 24, 2009 4.450 4.500 4.270 4.470 70,611 +0.02(+0.45%)
Dec 23, 2009 4.470 4.480 4.410 4.450 111,572 +0.03(+0.68%)
Dec 22, 2009 4.450 4.480 4.355 4.420 120,046 -0.03(-0.67%)
Dec 21, 2009 4.430 4.490 4.220 4.450 155,529 +0.01(+0.23%)
Dec 18, 2009 4.040 4.450 4.010 4.440 492,083 +0.44(+11.00%)
Dec 17, 2009 4.050 4.050 3.950 4.000 201,812 -0.05(-1.23%)
Dec 16, 2009 4.150 4.250 4.030 4.050 332,575 -0.12(-2.88%)
Dec 15, 2009 4.300 4.340 4.080 4.170 322,697 -0.17(-3.92%)
Dec 14, 2009 4.480 4.600 4.300 4.340 442,169 -0.07(-1.59%)
Dec 11, 2009 4.590 4.690 4.400 4.410 369,877 -0.11(-2.43%)
Dec 10, 2009 4.370 4.940 4.370 4.520 1,217,012 +0.14(+3.20%)
Dec 09, 2009 4.540 4.540 4.310 4.380 289,175 -0.11(-2.45%)
Dec 08, 2009 4.410 4.630 4.250 4.490 523,242 +0.06(+1.35%)
Dec 07, 2009 4.660 4.890 4.410 4.430 531,682 -0.15(-3.28%)
Dec 04, 2009 4.420 4.600 4.160 4.580 629,725 +0.29(+6.76%)
Dec 03, 2009 4.390 4.770 4.100 4.290 1,811,734 +0.06(+1.42%)
Dec 02, 2009 4.810 4.910 4.150 4.230 1,546,294 -0.56(-11.69%)
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.