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 )

2.810 -0.020 (-0.71%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 23, 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 (%)
Jun 30, 2021 5.700 5.700 5.530 5.620 104,632 -0.08(-1.40%)
Jun 29, 2021 5.800 5.973 5.670 5.700 63,741 -0.13(-2.23%)
Jun 28, 2021 5.820 5.970 5.750 5.830 87,071 +0.02(+0.34%)
Jun 25, 2021 5.680 5.810 5.620 5.810 2,088,650 +0.11(+1.93%)
Jun 24, 2021 5.540 5.700 5.485 5.700 191,008 +0.19(+3.45%)
Jun 23, 2021 5.380 5.545 5.310 5.510 207,628 +0.13(+2.42%)
Jun 22, 2021 5.440 5.480 5.350 5.380 149,177 -0.01(-0.19%)
Jun 21, 2021 5.410 5.450 5.340 5.390 182,292 -0.02(-0.37%)
Jun 18, 2021 5.780 5.780 5.360 5.410 248,472 -0.28(-4.92%)
Jun 17, 2021 5.820 5.820 5.577 5.690 145,137 +0.04(+0.71%)
Jun 16, 2021 5.760 5.820 5.580 5.650 156,700 -0.08(-1.40%)
Jun 15, 2021 5.770 5.790 5.660 5.730 97,668 -0.03(-0.52%)
Jun 14, 2021 5.830 5.879 5.610 5.760 207,752 -0.10(-1.71%)
Jun 11, 2021 6.020 6.125 5.830 5.860 50,644 -0.17(-2.82%)
Jun 10, 2021 6.120 6.220 6.010 6.030 76,417 -0.09(-1.47%)
Jun 09, 2021 6.130 6.290 5.910 6.120 81,944 +0.19(+3.20%)
Jun 08, 2021 6.100 6.100 5.830 5.930 52,129 +0.07(+1.19%)
Jun 07, 2021 6.030 6.100 5.830 5.860 140,692 -0.20(-3.30%)
Jun 04, 2021 6.090 6.265 6.040 6.060 76,526 -0.05(-0.82%)
Jun 03, 2021 6.315 6.315 5.980 6.110 84,610 -0.02(-0.33%)
Jun 02, 2021 6.300 6.300 6.090 6.130 58,963 -0.12(-1.92%)
Jun 01, 2021 6.370 6.380 6.220 6.250 41,437 +0.00(+0.00%)
May 28, 2021 6.390 6.400 6.240 6.250 71,217 -0.06(-0.95%)
May 27, 2021 6.575 6.575 6.300 6.310 69,693 +0.01(+0.16%)
May 26, 2021 6.460 6.540 6.300 6.300 80,167 -0.17(-2.63%)
May 25, 2021 6.460 6.560 6.425 6.470 92,559 +0.00(+0.00%)
May 24, 2021 6.350 6.500 6.309 6.470 88,180 +0.12(+1.89%)
May 21, 2021 5.990 6.430 5.880 6.350 113,531 +0.43(+7.26%)
May 20, 2021 6.000 6.000 5.830 5.920 64,852 -0.06(-1.00%)
May 19, 2021 5.800 6.000 5.800 5.980 74,288 +0.15(+2.49%)
May 18, 2021 5.830 5.920 5.800 5.835 67,819 -0.04(-0.77%)
May 17, 2021 5.980 6.000 5.840 5.880 70,523 -0.03(-0.51%)
May 14, 2021 5.820 5.960 5.750 5.910 75,115 +0.12(+2.07%)
May 13, 2021 5.970 6.067 5.750 5.790 142,010 -0.11(-1.86%)
May 12, 2021 5.790 6.005 5.680 5.900 100,374 +0.06(+1.03%)
May 11, 2021 5.700 5.970 5.600 5.840 80,975 +0.08(+1.39%)
May 10, 2021 5.860 5.865 5.700 5.760 106,799 -0.12(-2.04%)
May 07, 2021 5.900 6.140 5.850 5.880 131,205 -0.10(-1.67%)
May 06, 2021 5.930 5.990 5.750 5.980 103,124 +0.23(+4.00%)
May 05, 2021 5.830 5.850 5.650 5.750 105,806 -0.01(-0.17%)
May 04, 2021 5.930 5.950 5.730 5.760 127,727 -0.23(-3.84%)
May 03, 2021 5.920 6.090 5.880 5.990 78,007 +0.09(+1.53%)
Apr 30, 2021 6.030 6.140 5.900 5.900 135,300 -0.15(-2.48%)
Apr 29, 2021 6.280 6.330 6.030 6.050 184,543 -0.21(-3.35%)
Apr 28, 2021 6.450 6.450 6.250 6.260 68,140 -0.22(-3.40%)
Apr 27, 2021 6.670 6.790 6.410 6.480 84,202 -0.17(-2.56%)
Apr 26, 2021 6.735 6.735 6.480 6.650 97,532 +0.22(+3.42%)
Apr 23, 2021 6.370 6.528 6.350 6.430 50,400 +0.10(+1.58%)
Apr 22, 2021 6.350 6.580 6.275 6.330 79,877 -0.03(-0.47%)
Apr 21, 2021 6.260 6.400 6.210 6.360 53,538 +0.06(+0.95%)
Apr 20, 2021 6.500 6.531 6.220 6.300 80,846 -0.27(-4.11%)
Apr 19, 2021 6.560 6.600 6.500 6.570 73,194 -0.03(-0.45%)
Apr 16, 2021 6.550 6.653 6.500 6.600 84,900 +0.07(+1.07%)
Apr 15, 2021 6.790 6.800 6.500 6.530 49,231 -0.21(-3.12%)
Apr 14, 2021 6.790 6.905 6.730 6.740 44,799 -0.09(-1.32%)
Apr 13, 2021 6.950 6.980 6.760 6.830 86,176 -0.11(-1.59%)
Apr 12, 2021 7.300 7.300 6.905 6.940 79,293 -0.31(-4.28%)
Apr 09, 2021 7.430 7.500 7.230 7.250 82,600 -0.18(-2.42%)
Apr 08, 2021 7.280 7.510 7.100 7.430 74,521 +0.22(+3.05%)
Apr 07, 2021 7.550 7.605 7.200 7.210 74,332 -0.34(-4.50%)
Apr 06, 2021 7.070 7.568 7.050 7.550 131,803 +0.58(+8.32%)
Apr 05, 2021 7.140 7.200 6.905 6.970 72,006 -0.09(-1.27%)
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.