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 )

2.643 -0.087 (-3.18%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 6, 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 (%)
Sep 29, 2017 7.400 7.400 7.200 7.270 29,438 -0.11(-1.49%)
Sep 28, 2017 7.120 7.380 7.100 7.380 39,472 +0.27(+3.80%)
Sep 27, 2017 6.850 7.130 6.850 7.110 42,403 +0.27(+3.95%)
Sep 26, 2017 6.750 6.900 6.740 6.840 42,214 +0.09(+1.33%)
Sep 25, 2017 6.900 6.900 6.670 6.750 33,199 -0.18(-2.60%)
Sep 22, 2017 6.880 6.940 6.880 6.930 18,252 +0.03(+0.43%)
Sep 21, 2017 6.850 6.940 6.800 6.900 21,115 +0.04(+0.58%)
Sep 20, 2017 6.850 6.950 6.830 6.860 45,904 -0.07(-1.01%)
Sep 19, 2017 6.800 7.000 6.800 6.930 39,869 +0.04(+0.58%)
Sep 18, 2017 7.080 7.140 6.860 6.890 41,668 -0.17(-2.41%)
Sep 15, 2017 7.120 7.168 7.020 7.060 55,733 -0.06(-0.84%)
Sep 14, 2017 7.000 7.300 7.000 7.120 34,009 +0.11(+1.57%)
Sep 13, 2017 6.890 7.070 6.880 7.010 35,753 +0.13(+1.89%)
Sep 12, 2017 6.710 7.000 6.710 6.880 25,862 +0.16(+2.38%)
Sep 11, 2017 6.560 6.750 6.560 6.720 26,501 +0.15(+2.28%)
Sep 08, 2017 6.610 6.700 6.540 6.570 38,255 -0.08(-1.20%)
Sep 07, 2017 6.560 6.700 6.530 6.650 57,597 +0.06(+0.91%)
Sep 06, 2017 6.600 6.610 6.470 6.590 24,209 +0.03(+0.46%)
Sep 05, 2017 6.640 6.710 6.441 6.560 32,739 -0.08(-1.20%)
Sep 01, 2017 6.640 6.740 6.520 6.640 26,719 +0.00(+0.00%)
Aug 31, 2017 6.620 6.860 6.610 6.640 92,402 +0.07(+1.07%)
Aug 30, 2017 6.700 6.747 6.530 6.570 60,161 -0.11(-1.65%)
Aug 29, 2017 6.415 6.680 6.411 6.680 38,360 +0.22(+3.41%)
Aug 28, 2017 6.330 6.480 6.320 6.460 39,293 +0.10(+1.57%)
Aug 25, 2017 6.390 6.250 6.360 37,930 +0.09(+1.44%)
Aug 24, 2017 6.250 6.360 6.160 6.270 68,800 +0.01(+0.16%)
Aug 23, 2017 6.300 6.400 6.180 6.260 59,423 -0.08(-1.26%)
Aug 22, 2017 6.390 6.426 6.330 6.340 28,982 -0.01(-0.16%)
Aug 21, 2017 6.220 6.390 6.200 6.350 41,194 +0.10(+1.60%)
Aug 18, 2017 6.200 6.378 6.050 6.250 61,606 -0.01(-0.16%)
Aug 17, 2017 6.510 6.580 6.260 6.260 78,592 -0.29(-4.43%)
Aug 16, 2017 6.630 6.730 6.530 6.550 40,972 -0.08(-1.21%)
Aug 15, 2017 6.790 6.790 6.620 6.630 32,870 -0.16(-2.36%)
Aug 14, 2017 6.600 6.790 6.600 6.790 34,692 +0.18(+2.72%)
Aug 11, 2017 6.650 6.720 6.550 6.610 55,529 -0.04(-0.60%)
Aug 10, 2017 6.870 6.907 6.600 6.650 118,682 -0.29(-4.18%)
Aug 09, 2017 6.870 7.150 6.870 6.940 57,069 -0.02(-0.29%)
Aug 08, 2017 6.980 7.020 6.840 6.960 207,305 -0.07(-1.00%)
Aug 07, 2017 7.090 7.120 7.000 7.030 93,905 -0.09(-1.26%)
Aug 04, 2017 7.180 7.240 7.110 7.120 44,820 -0.06(-0.84%)
Aug 03, 2017 7.250 7.250 7.120 7.180 100,154 -0.02(-0.28%)
Aug 02, 2017 7.270 7.290 7.160 7.200 110,656 -0.08(-1.10%)
Aug 01, 2017 7.250 7.360 7.240 7.280 71,914 +0.02(+0.28%)
Jul 31, 2017 7.220 7.340 7.200 7.260 174,169 +0.04(+0.55%)
Jul 28, 2017 7.860 7.950 6.750 7.220 288,846 -0.71(-8.95%)
Jul 27, 2017 7.960 8.132 7.860 7.930 73,165 -0.03(-0.38%)
Jul 26, 2017 7.950 7.980 7.890 7.960 39,395 +0.01(+0.13%)
Jul 25, 2017 7.990 8.090 7.885 7.950 51,427 -0.03(-0.38%)
Jul 24, 2017 8.200 8.230 7.890 7.980 62,402 -0.21(-2.56%)
Jul 21, 2017 7.960 8.230 7.880 8.190 85,428 +0.28(+3.54%)
Jul 20, 2017 7.945 7.817 7.910 52,617 -0.01(-0.13%)
Jul 19, 2017 7.920 7.950 7.860 7.920 35,599 +0.02(+0.25%)
Jul 18, 2017 7.930 7.980 7.820 7.900 48,740 -0.06(-0.75%)
Jul 17, 2017 7.860 8.000 7.830 7.960 54,234 +0.05(+0.63%)
Jul 14, 2017 7.980 7.980 7.760 7.910 77,019 -0.10(-1.25%)
Jul 13, 2017 8.100 8.110 7.960 8.010 26,745 -0.11(-1.35%)
Jul 12, 2017 8.120 8.190 8.000 8.120 39,557 +0.04(+0.50%)
Jul 11, 2017 8.070 8.200 7.960 8.080 49,938 +0.01(+0.12%)
Jul 10, 2017 8.230 8.230 8.020 8.070 76,015 -0.13(-1.59%)
Jul 07, 2017 7.910 8.270 7.910 8.200 56,418 +0.30(+3.80%)
Jul 06, 2017 7.850 7.930 7.716 7.900 59,377 +0.03(+0.38%)
Jul 05, 2017 7.880 7.960 7.750 7.870 98,590 +0.04(+0.51%)
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.