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 )

2.710 -0.120 (-4.24%)
Streaming Delayed Price Updated: 3:19 PM 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 (%)
Aug 31, 2012 4.480 4.480 4.430 4.440 14,460 +0.01(+0.23%)
Aug 30, 2012 4.490 4.490 4.430 4.430 18,694 -0.13(-2.85%)
Aug 29, 2012 4.470 4.590 4.440 4.560 12,058 +0.07(+1.56%)
Aug 27, 2012 4.570 4.590 4.490 4.490 9,415 -0.06(-1.32%)
Aug 24, 2012 4.490 4.576 4.490 4.550 7,694 +0.03(+0.66%)
Aug 23, 2012 4.500 4.590 4.470 4.520 40,914 +0.02(+0.44%)
Aug 22, 2012 4.570 4.660 4.500 4.500 7,343 -0.06(-1.32%)
Aug 21, 2012 4.590 4.700 4.540 4.560 26,109 -0.03(-0.65%)
Aug 20, 2012 4.650 4.650 4.590 4.590 39,138 -0.08(-1.71%)
Aug 17, 2012 4.530 4.710 4.530 4.670 56,523 +0.11(+2.41%)
Aug 16, 2012 4.430 4.590 4.420 4.560 54,290 +0.13(+2.93%)
Aug 15, 2012 4.410 4.520 4.410 4.430 30,941 +0.00(+0.00%)
Aug 14, 2012 4.510 4.560 4.430 4.430 27,735 -0.08(-1.77%)
Aug 13, 2012 4.500 4.610 4.490 4.510 35,387 +0.00(+0.00%)
Aug 10, 2012 4.640 4.690 4.500 4.510 30,265 -0.16(-3.43%)
Aug 09, 2012 4.600 4.730 4.590 4.670 11,411 +0.09(+1.97%)
Aug 08, 2012 4.650 4.730 4.520 4.580 28,384 -0.11(-2.35%)
Aug 07, 2012 4.570 4.750 4.540 4.690 42,107 +0.13(+2.85%)
Aug 06, 2012 4.620 4.670 4.540 4.560 39,541 -0.07(-1.51%)
Aug 03, 2012 4.640 4.710 4.550 4.630 42,528 +0.07(+1.54%)
Aug 02, 2012 4.750 4.790 4.530 4.560 41,981 -0.21(-4.40%)
Aug 01, 2012 4.800 4.920 4.770 4.770 49,888 -0.02(-0.42%)
Jul 31, 2012 4.790 4.910 4.760 4.790 42,239 -0.02(-0.42%)
Jul 30, 2012 4.940 4.940 4.810 4.810 32,334 -0.14(-2.83%)
Jul 27, 2012 4.850 5.010 4.810 4.950 80,733 -0.01(-0.20%)
Jul 26, 2012 4.880 5.000 4.860 4.960 36,830 +0.11(+2.27%)
Jul 25, 2012 4.850 4.910 4.800 4.850 28,725 +0.05(+1.04%)
Jul 24, 2012 4.840 4.840 4.770 4.800 37,521 -0.02(-0.41%)
Jul 23, 2012 4.920 4.950 4.740 4.820 138,509 -0.18(-3.60%)
Jul 20, 2012 5.300 5.300 5.000 5.000 25,186 -0.34(-6.37%)
Jul 19, 2012 5.420 5.479 5.240 5.340 29,640 -0.06(-1.11%)
Jul 18, 2012 5.350 5.490 5.311 5.400 46,519 +0.03(+0.56%)
Jul 17, 2012 5.270 5.400 5.240 5.370 92,922 +0.10(+1.90%)
Jul 16, 2012 5.260 5.290 5.160 5.270 40,206 -0.01(-0.19%)
Jul 13, 2012 5.110 5.280 5.090 5.280 72,014 +0.17(+3.33%)
Jul 12, 2012 5.170 5.170 5.000 5.110 45,489 -0.09(-1.73%)
Jul 11, 2012 5.150 5.220 5.110 5.200 87,025 +0.03(+0.58%)
Jul 10, 2012 4.970 5.260 4.970 5.170 86,835 +0.22(+4.44%)
Jul 09, 2012 4.920 4.980 4.910 4.950 42,400 +0.03(+0.61%)
Jul 06, 2012 4.790 4.930 4.770 4.920 64,710 +0.07(+1.44%)
Jul 05, 2012 4.820 4.860 4.740 4.850 33,860 +0.00(+0.00%)
Jul 03, 2012 4.800 4.850 4.740 4.850 33,482 +0.05(+1.04%)
Jul 02, 2012 4.690 4.800 4.680 4.800 67,380 +0.06(+1.27%)
Jun 29, 2012 4.710 4.750 4.680 4.740 73,556 +0.11(+2.38%)
Jun 28, 2012 4.710 4.710 4.510 4.630 43,454 -0.12(-2.53%)
Jun 27, 2012 4.650 4.780 4.640 4.750 65,679 +0.09(+1.93%)
Jun 26, 2012 4.650 4.660 4.620 4.660 27,049 +0.01(+0.22%)
Jun 25, 2012 4.640 4.700 4.540 4.650 61,706 -0.03(-0.64%)
Jun 22, 2012 4.680 4.780 4.640 4.680 207,342 +0.02(+0.43%)
Jun 21, 2012 4.850 4.850 4.650 4.660 61,787 -0.21(-4.31%)
Jun 20, 2012 4.810 4.920 4.760 4.870 65,511 +0.07(+1.46%)
Jun 19, 2012 4.650 4.800 4.590 4.800 78,313 +0.16(+3.45%)
Jun 18, 2012 4.580 4.650 4.470 4.640 92,552 +0.04(+0.87%)
Jun 15, 2012 4.580 4.600 4.490 4.600 99,512 +0.00(+0.00%)
Jun 14, 2012 4.610 4.610 4.500 4.600 37,502 -0.02(-0.43%)
Jun 13, 2012 4.600 4.790 4.470 4.620 85,149 +0.00(+0.00%)
Jun 12, 2012 4.510 4.620 4.490 4.620 32,415 +0.11(+2.44%)
Jun 11, 2012 4.690 4.690 4.470 4.510 63,225 -0.13(-2.80%)
Jun 08, 2012 4.590 4.740 4.520 4.640 63,757 +0.06(+1.31%)
Jun 07, 2012 4.550 4.690 4.320 4.580 98,702 +0.08(+1.78%)
Jun 06, 2012 4.350 4.550 4.300 4.500 67,356 +0.17(+3.93%)
Jun 05, 2012 4.260 4.340 4.150 4.330 37,528 +0.07(+1.64%)
Jun 04, 2012 4.230 4.290 4.170 4.260 35,067 +0.03(+0.71%)
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.