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 (%)
Sep 30, 2021 5.330 5.330 5.220 5.280 39,147 +0.02(+0.38%)
Sep 29, 2021 5.320 5.540 5.250 5.260 36,389 -0.06(-1.13%)
Sep 28, 2021 5.510 5.580 5.320 5.320 37,284 -0.19(-3.45%)
Sep 27, 2021 5.480 5.630 5.480 5.510 18,215 +0.06(+1.10%)
Sep 24, 2021 5.600 5.625 5.430 5.450 21,021 -0.15(-2.68%)
Sep 23, 2021 5.540 5.617 5.460 5.600 25,193 +0.07(+1.27%)
Sep 22, 2021 5.610 5.647 5.490 5.530 39,486 -0.03(-0.54%)
Sep 21, 2021 5.730 5.730 5.520 5.560 13,311 -0.04(-0.71%)
Sep 20, 2021 5.800 5.810 5.485 5.600 52,387 -0.21(-3.61%)
Sep 17, 2021 5.650 5.830 5.570 5.810 68,790 +0.16(+2.83%)
Sep 16, 2021 5.600 5.700 5.550 5.650 33,912 +0.01(+0.18%)
Sep 15, 2021 5.760 5.799 5.550 5.640 44,090 -0.09(-1.57%)
Sep 14, 2021 5.320 6.010 5.250 5.730 182,212 +0.42(+7.91%)
Sep 13, 2021 5.500 5.500 5.220 5.310 46,841 -0.15(-2.75%)
Sep 10, 2021 5.470 5.480 5.400 5.460 19,693 +0.05(+0.92%)
Sep 09, 2021 5.490 5.530 5.366 5.410 38,034 -0.08(-1.46%)
Sep 08, 2021 5.320 5.530 5.310 5.490 60,365 +0.18(+3.39%)
Sep 07, 2021 5.350 5.407 5.250 5.310 78,639 -0.13(-2.39%)
Sep 03, 2021 5.540 5.560 5.370 5.440 30,346 -0.05(-0.91%)
Sep 02, 2021 5.510 5.550 5.409 5.490 53,483 -0.02(-0.45%)
Sep 01, 2021 5.650 5.650 5.390 5.515 54,415 -0.08(-1.52%)
Aug 31, 2021 5.620 5.750 5.510 5.600 54,567 -0.05(-0.88%)
Aug 30, 2021 5.850 5.875 5.590 5.650 52,056 -0.16(-2.75%)
Aug 27, 2021 5.540 5.905 5.540 5.810 67,849 +0.31(+5.64%)
Aug 26, 2021 5.270 5.500 5.270 5.500 133,830 +0.23(+4.36%)
Aug 25, 2021 5.340 5.390 5.200 5.270 33,706 -0.04(-0.75%)
Aug 24, 2021 5.250 5.320 5.160 5.310 41,336 +0.11(+2.12%)
Aug 23, 2021 5.270 5.290 5.200 5.200 28,100 -0.04(-0.76%)
Aug 20, 2021 5.190 5.280 5.100 5.240 80,132 +0.11(+2.14%)
Aug 19, 2021 5.320 5.320 5.100 5.130 142,207 -0.22(-4.11%)
Aug 18, 2021 5.370 5.490 5.320 5.350 22,146 +0.00(+0.00%)
Aug 17, 2021 5.480 5.500 5.320 5.350 42,797 -0.19(-3.43%)
Aug 16, 2021 5.500 5.600 5.500 5.540 186,488 +0.03(+0.54%)
Aug 13, 2021 5.500 5.550 5.455 5.510 21,422 +0.01(+0.18%)
Aug 12, 2021 5.450 5.565 5.380 5.500 48,489 +0.05(+0.92%)
Aug 11, 2021 5.240 5.450 5.200 5.450 71,805 +0.27(+5.21%)
Aug 10, 2021 5.270 5.270 5.104 5.180 28,150 -0.09(-1.71%)
Aug 09, 2021 5.270 5.300 5.200 5.270 15,025 -0.01(-0.19%)
Aug 06, 2021 5.230 5.310 5.230 5.280 35,887 +0.03(+0.57%)
Aug 05, 2021 5.390 5.390 5.180 5.250 40,068 -0.09(-1.69%)
Aug 04, 2021 5.340 5.390 5.305 5.340 24,582 +0.01(+0.19%)
Aug 03, 2021 5.550 5.550 5.300 5.330 31,090 -0.25(-4.48%)
Aug 02, 2021 5.520 5.620 5.460 5.580 51,296 +0.09(+1.64%)
Jul 30, 2021 5.270 5.650 5.250 5.490 129,990 +0.13(+2.43%)
Jul 29, 2021 5.160 5.420 5.110 5.360 42,982 +0.19(+3.68%)
Jul 28, 2021 5.210 5.290 5.110 5.170 34,252 -0.03(-0.58%)
Jul 27, 2021 5.330 5.330 5.080 5.200 205,209 -0.15(-2.80%)
Jul 26, 2021 5.480 5.490 5.350 5.350 36,257 -0.13(-2.37%)
Jul 23, 2021 5.540 5.560 5.480 5.480 37,900 -0.01(-0.18%)
Jul 22, 2021 5.500 5.560 5.480 5.490 28,499 +0.01(+0.18%)
Jul 21, 2021 5.470 5.549 5.420 5.480 71,427 +0.06(+1.11%)
Jul 20, 2021 5.260 5.475 5.220 5.420 86,963 +0.23(+4.43%)
Jul 19, 2021 5.090 5.230 5.080 5.190 78,720 +0.06(+1.17%)
Jul 16, 2021 5.300 5.338 5.090 5.130 46,517 -0.18(-3.39%)
Jul 15, 2021 5.210 5.350 5.210 5.310 46,485 +0.10(+1.92%)
Jul 14, 2021 5.210 5.250 5.140 5.210 51,342 +0.06(+1.17%)
Jul 13, 2021 5.210 5.230 5.140 5.150 67,948 -0.06(-1.15%)
Jul 12, 2021 5.340 5.400 5.170 5.210 35,909 -0.14(-2.62%)
Jul 09, 2021 5.190 5.375 5.150 5.350 60,253 +0.19(+3.68%)
Jul 08, 2021 5.080 5.180 5.000 5.160 69,567 +0.01(+0.19%)
Jul 07, 2021 5.340 5.340 5.120 5.150 102,078 -0.22(-4.10%)
Jul 06, 2021 5.400 5.500 5.320 5.370 86,282 -0.02(-0.37%)
Jul 02, 2021 5.510 5.510 5.360 5.390 34,697 -0.08(-1.46%)
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.