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 (%)
Mar 29, 2019 7.780 7.830 7.710 7.770 9,000 +0.10(+1.30%)
Mar 28, 2019 7.810 7.960 7.670 7.670 15,105 -0.16(-2.04%)
Mar 27, 2019 7.940 7.990 7.750 7.830 17,412 -0.14(-1.76%)
Mar 26, 2019 7.900 8.040 7.900 7.970 5,318 +0.08(+1.01%)
Mar 25, 2019 7.910 7.960 7.880 7.890 8,317 -0.09(-1.13%)
Mar 22, 2019 8.280 8.280 7.980 7.980 13,100 -0.30(-3.62%)
Mar 21, 2019 8.100 8.420 8.100 8.280 15,024 +0.14(+1.72%)
Mar 20, 2019 8.270 8.480 8.055 8.140 20,487 -0.08(-0.97%)
Mar 19, 2019 7.970 8.420 7.915 8.220 47,449 +0.33(+4.18%)
Mar 18, 2019 7.890 7.960 7.860 7.890 7,407 +0.02(+0.25%)
Mar 15, 2019 7.810 8.000 7.775 7.870 18,800 +0.09(+1.16%)
Mar 14, 2019 7.820 7.880 7.760 7.780 9,495 -0.07(-0.89%)
Mar 13, 2019 7.800 7.940 7.750 7.850 13,000 +0.05(+0.64%)
Mar 12, 2019 7.920 7.980 7.790 7.800 17,696 -0.11(-1.39%)
Mar 11, 2019 7.850 7.990 7.770 7.910 9,717 +0.09(+1.15%)
Mar 08, 2019 7.810 7.950 7.490 7.820 34,100 -0.07(-0.89%)
Mar 07, 2019 7.860 8.000 7.750 7.890 25,120 +0.04(+0.51%)
Mar 06, 2019 8.070 8.070 7.790 7.850 38,962 -0.29(-3.56%)
Mar 05, 2019 8.050 8.140 7.990 8.140 23,642 +0.04(+0.49%)
Mar 04, 2019 8.040 8.105 8.030 8.100 21,869 +0.05(+0.62%)
Mar 01, 2019 8.100 8.100 7.985 8.050 57,100 -0.05(-0.62%)
Feb 28, 2019 7.910 8.145 7.910 8.100 85,995 -0.07(-0.86%)
Feb 27, 2019 8.170 8.190 7.710 8.170 51,398 +0.00(+0.00%)
Feb 26, 2019 8.100 8.200 8.052 8.170 98,786 +0.05(+0.62%)
Feb 25, 2019 8.100 8.150 8.030 8.120 28,229 -0.01(-0.12%)
Feb 22, 2019 8.050 8.150 8.050 8.130 63,000 +0.00(+0.00%)
Feb 21, 2019 8.130 8.150 8.070 8.130 32,519 +0.04(+0.49%)
Feb 20, 2019 8.100 8.140 7.845 8.090 60,906 +0.04(+0.50%)
Feb 19, 2019 8.090 8.150 8.030 8.050 26,639 -0.13(-1.59%)
Feb 15, 2019 7.920 8.200 7.880 8.180 137,100 +0.22(+2.76%)
Feb 14, 2019 7.960 7.980 7.950 7.960 18,894 -0.02(-0.25%)
Feb 13, 2019 7.990 7.990 7.850 7.980 46,345 +0.01(+0.13%)
Feb 12, 2019 7.950 7.970 7.729 7.970 30,903 +0.00(+0.00%)
Feb 11, 2019 7.970 7.970 7.600 7.970 40,489 +0.01(+0.13%)
Feb 08, 2019 7.910 8.000 7.770 7.960 36,000 +0.05(+0.63%)
Feb 07, 2019 7.810 7.990 7.791 7.910 26,317 +0.10(+1.28%)
Feb 06, 2019 7.650 8.000 7.620 7.810 86,875 +0.14(+1.83%)
Feb 05, 2019 7.890 7.900 7.480 7.670 96,980 -0.21(-2.66%)
Feb 04, 2019 7.660 7.970 7.597 7.880 41,095 +0.22(+2.87%)
Feb 01, 2019 7.720 7.720 7.200 7.660 61,600 -0.05(-0.65%)
Jan 31, 2019 7.650 7.790 7.500 7.710 50,731 +0.06(+0.78%)
Jan 30, 2019 8.250 8.250 7.530 7.650 215,327 -0.57(-6.93%)
Jan 29, 2019 8.550 8.740 8.140 8.220 58,983 -0.31(-3.63%)
Jan 28, 2019 8.850 8.850 8.340 8.530 91,216 -0.33(-3.72%)
Jan 25, 2019 8.500 9.000 8.370 8.860 280,500 +0.41(+4.85%)
Jan 24, 2019 8.320 8.590 8.155 8.450 57,416 +0.21(+2.55%)
Jan 23, 2019 8.000 8.250 7.950 8.240 71,305 +0.25(+3.13%)
Jan 22, 2019 7.780 8.000 7.530 7.990 58,044 +0.21(+2.70%)
Jan 18, 2019 7.470 7.780 7.290 7.780 34,100 +0.36(+4.85%)
Jan 17, 2019 7.250 7.420 7.030 7.420 26,857 +0.12(+1.64%)
Jan 16, 2019 7.180 7.500 7.090 7.300 18,651 +0.07(+0.97%)
Jan 15, 2019 7.030 8.100 7.000 7.230 92,011 +0.50(+7.43%)
Jan 14, 2019 6.760 6.780 6.650 6.730 13,124 +0.01(+0.15%)
Jan 11, 2019 6.700 6.790 6.350 6.720 19,500 +0.02(+0.30%)
Jan 10, 2019 6.090 6.746 6.090 6.700 35,006 +0.63(+10.38%)
Jan 09, 2019 5.900 6.320 5.900 6.070 32,184 +0.21(+3.58%)
Jan 08, 2019 5.820 5.900 5.750 5.860 18,087 +0.09(+1.56%)
Jan 07, 2019 5.660 5.900 5.660 5.770 14,352 +0.10(+1.76%)
Jan 04, 2019 5.320 5.700 5.200 5.670 31,700 +0.37(+6.98%)
Jan 03, 2019 5.300 5.310 5.172 5.300 7,847 -0.03(-0.47%)
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.