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 )

2.760 -0.070 (-2.47%)
Streaming Delayed Price Updated: 9:54 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 (%)
Sep 30, 2019 8.680 8.850 8.590 8.760 52,044 +0.16(+1.86%)
Sep 27, 2019 8.770 8.830 8.590 8.600 24,500 -0.11(-1.26%)
Sep 26, 2019 8.770 8.800 8.635 8.710 16,018 +0.01(+0.11%)
Sep 25, 2019 8.550 8.770 8.520 8.700 26,703 +0.11(+1.28%)
Sep 24, 2019 8.630 8.670 8.470 8.590 47,254 -0.03(-0.35%)
Sep 23, 2019 8.450 8.750 8.450 8.620 23,602 +0.21(+2.50%)
Sep 20, 2019 8.550 8.627 8.400 8.410 104,900 -0.14(-1.64%)
Sep 19, 2019 8.970 9.000 8.540 8.550 59,992 -0.39(-4.36%)
Sep 18, 2019 8.980 9.000 8.800 8.940 37,775 -0.01(-0.11%)
Sep 17, 2019 8.770 9.000 8.770 8.950 45,685 +0.12(+1.36%)
Sep 16, 2019 8.650 8.900 8.600 8.830 36,313 +0.15(+1.73%)
Sep 13, 2019 8.850 8.850 8.650 8.680 64,300 -0.17(-1.92%)
Sep 12, 2019 8.750 8.910 8.750 8.850 50,002 +0.15(+1.72%)
Sep 11, 2019 8.480 8.710 8.480 8.700 46,119 +0.28(+3.33%)
Sep 10, 2019 8.390 8.440 8.260 8.420 40,857 +0.03(+0.36%)
Sep 09, 2019 8.440 8.500 8.350 8.390 33,184 -0.07(-0.83%)
Sep 06, 2019 8.300 8.500 8.300 8.460 27,400 +0.21(+2.55%)
Sep 05, 2019 8.500 8.600 8.220 8.250 113,175 -0.20(-2.37%)
Sep 04, 2019 8.310 8.500 8.310 8.450 20,071 +0.27(+3.30%)
Sep 03, 2019 8.390 8.420 8.180 8.180 28,129 -0.22(-2.62%)
Aug 30, 2019 8.410 8.470 8.313 8.400 31,200 -0.01(-0.12%)
Aug 29, 2019 8.460 8.470 8.400 8.410 32,910 +0.01(+0.12%)
Aug 28, 2019 8.400 8.500 8.325 8.400 76,437 +0.17(+2.07%)
Aug 27, 2019 8.350 8.410 8.220 8.230 19,565 -0.09(-1.08%)
Aug 26, 2019 8.230 8.362 8.210 8.320 56,968 +0.14(+1.71%)
Aug 23, 2019 8.250 8.280 8.150 8.180 28,800 -0.13(-1.56%)
Aug 22, 2019 8.330 8.400 8.280 8.310 17,781 -0.06(-0.72%)
Aug 21, 2019 8.520 8.530 8.370 8.370 19,440 -0.07(-0.83%)
Aug 20, 2019 8.640 8.640 8.430 8.440 23,398 -0.17(-1.97%)
Aug 19, 2019 8.390 8.650 8.340 8.610 90,247 +0.25(+2.99%)
Aug 16, 2019 8.290 8.390 8.250 8.360 42,200 +0.12(+1.46%)
Aug 15, 2019 8.250 8.300 8.170 8.240 33,873 -0.02(-0.24%)
Aug 14, 2019 8.240 8.320 8.145 8.260 23,439 -0.04(-0.48%)
Aug 13, 2019 8.000 8.340 7.970 8.300 55,137 +0.23(+2.85%)
Aug 12, 2019 7.930 8.090 7.870 8.070 48,751 +0.07(+0.88%)
Aug 09, 2019 7.960 8.140 7.960 8.000 18,800 +0.01(+0.13%)
Aug 08, 2019 7.930 8.070 7.920 7.990 41,925 +0.10(+1.27%)
Aug 07, 2019 7.810 7.930 7.810 7.890 20,443 +0.04(+0.51%)
Aug 06, 2019 7.840 7.930 7.760 7.850 24,842 +0.02(+0.26%)
Aug 05, 2019 8.010 8.010 7.800 7.830 56,320 -0.29(-3.57%)
Aug 02, 2019 8.120 8.230 7.990 8.120 47,500 -0.03(-0.37%)
Aug 01, 2019 8.180 8.450 8.060 8.150 71,360 -0.07(-0.85%)
Jul 31, 2019 8.160 8.320 8.160 8.220 66,729 +0.06(+0.74%)
Jul 30, 2019 8.180 8.330 8.110 8.160 53,016 -0.14(-1.69%)
Jul 29, 2019 8.310 8.600 8.300 8.300 28,047 -0.04(-0.48%)
Jul 26, 2019 8.850 8.850 8.320 8.340 56,400 -0.58(-6.50%)
Jul 25, 2019 8.910 9.000 8.610 8.920 77,242 +0.00(+0.00%)
Jul 24, 2019 8.430 8.950 8.352 8.920 54,998 +0.51(+6.06%)
Jul 23, 2019 8.290 8.450 8.070 8.410 31,933 +0.15(+1.82%)
Jul 22, 2019 8.200 8.420 8.190 8.260 34,511 +0.13(+1.60%)
Jul 19, 2019 7.940 8.150 7.910 8.130 25,700 +0.16(+2.01%)
Jul 18, 2019 8.150 8.150 7.950 7.970 39,906 -0.07(-0.87%)
Jul 17, 2019 7.970 8.200 7.950 8.040 30,681 +0.09(+1.13%)
Jul 16, 2019 8.150 8.150 7.940 7.950 70,395 -0.15(-1.85%)
Jul 15, 2019 8.420 8.420 7.940 8.100 280,754 -0.30(-3.57%)
Jul 12, 2019 8.550 8.600 8.400 8.400 92,700 -0.16(-1.87%)
Jul 11, 2019 8.560 8.630 8.460 8.560 28,467 +0.07(+0.82%)
Jul 10, 2019 8.600 8.600 8.450 8.490 27,975 -0.08(-0.93%)
Jul 09, 2019 8.610 8.610 8.300 8.570 50,669 -0.07(-0.81%)
Jul 08, 2019 8.650 8.700 8.610 8.640 28,665 -0.04(-0.46%)
Jul 05, 2019 8.650 8.700 8.530 8.680 35,600 -0.02(-0.23%)
Jul 03, 2019 8.606 8.750 8.576 8.700 29,300 -0.02(-0.23%)
Jul 02, 2019 8.650 8.750 8.502 8.720 35,447 -0.03(-0.34%)
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.