Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gsi Technology Inc (NQ: GSIT )

2.620 -0.060 (-2.24%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 13, 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 (%)
Jan 31, 2019 7.650 7.790 7.500 7.710 50,731 +0.06(+0.78%)
Jan 30, 2019 8.250 8.250 7.530 7.650 215,327 -0.57(-6.93%)
Jan 29, 2019 8.550 8.740 8.140 8.220 58,983 -0.31(-3.63%)
Jan 28, 2019 8.850 8.850 8.340 8.530 91,216 -0.33(-3.72%)
Jan 25, 2019 8.500 9.000 8.370 8.860 280,500 +0.41(+4.85%)
Jan 24, 2019 8.320 8.590 8.155 8.450 57,416 +0.21(+2.55%)
Jan 23, 2019 8.000 8.250 7.950 8.240 71,305 +0.25(+3.13%)
Jan 22, 2019 7.780 8.000 7.530 7.990 58,044 +0.21(+2.70%)
Jan 18, 2019 7.470 7.780 7.290 7.780 34,100 +0.36(+4.85%)
Jan 17, 2019 7.250 7.420 7.030 7.420 26,857 +0.12(+1.64%)
Jan 16, 2019 7.180 7.500 7.090 7.300 18,651 +0.07(+0.97%)
Jan 15, 2019 7.030 8.100 7.000 7.230 92,011 +0.50(+7.43%)
Jan 14, 2019 6.760 6.780 6.650 6.730 13,124 +0.01(+0.15%)
Jan 11, 2019 6.700 6.790 6.350 6.720 19,500 +0.02(+0.30%)
Jan 10, 2019 6.090 6.746 6.090 6.700 35,006 +0.63(+10.38%)
Jan 09, 2019 5.900 6.320 5.900 6.070 32,184 +0.21(+3.58%)
Jan 08, 2019 5.820 5.900 5.750 5.860 18,087 +0.09(+1.56%)
Jan 07, 2019 5.660 5.900 5.660 5.770 14,352 +0.10(+1.76%)
Jan 04, 2019 5.320 5.700 5.200 5.670 31,700 +0.37(+6.98%)
Jan 03, 2019 5.300 5.310 5.172 5.300 7,847 -0.03(-0.47%)
Jan 02, 2019 5.130 5.389 5.130 5.325 17,838 +0.19(+3.60%)
Dec 31, 2018 5.030 5.230 5.000 5.140 37,400 +0.12(+2.39%)
Dec 28, 2018 4.800 5.110 4.800 5.020 24,000 +0.22(+4.58%)
Dec 27, 2018 5.215 5.228 4.620 4.800 338,112 -0.20(-4.00%)
Dec 26, 2018 4.800 5.230 4.800 5.000 18,545 +0.10(+2.04%)
Dec 24, 2018 4.770 4.930 4.700 4.900 17,500 +0.16(+3.38%)
Dec 21, 2018 5.050 5.250 4.740 4.740 103,300 -0.26(-5.20%)
Dec 20, 2018 5.100 5.120 5.000 5.000 36,030 -0.05(-0.99%)
Dec 19, 2018 5.050 5.180 5.010 5.050 19,667 +0.00(+0.00%)
Dec 18, 2018 5.330 5.330 5.040 5.050 28,124 -0.13(-2.51%)
Dec 17, 2018 5.420 5.730 5.170 5.180 38,978 -0.19(-3.54%)
Dec 14, 2018 5.500 5.550 5.370 5.370 11,100 -0.13(-2.36%)
Dec 13, 2018 5.830 5.860 5.500 5.500 10,255 -0.35(-5.98%)
Dec 12, 2018 5.870 5.950 5.790 5.850 20,567 +0.03(+0.52%)
Dec 11, 2018 5.580 5.880 5.580 5.820 16,083 +0.30(+5.43%)
Dec 10, 2018 5.520 5.590 5.400 5.520 51,631 +0.01(+0.18%)
Dec 07, 2018 5.580 5.710 5.510 5.510 9,700 -0.08(-1.43%)
Dec 06, 2018 5.690 5.710 5.565 5.590 26,295 -0.14(-2.44%)
Dec 04, 2018 5.750 5.820 5.725 5.730 33,200 -0.04(-0.69%)
Dec 03, 2018 5.770 5.845 5.750 5.770 13,567 +0.09(+1.58%)
Nov 30, 2018 5.650 5.930 5.650 5.680 27,600 +0.02(+0.35%)
Nov 29, 2018 5.730 5.860 5.650 5.660 32,462 -0.07(-1.22%)
Nov 28, 2018 5.620 5.830 5.620 5.730 12,701 +0.11(+1.96%)
Nov 27, 2018 5.670 5.740 5.620 5.620 16,267 -0.13(-2.26%)
Nov 26, 2018 5.680 5.795 5.650 5.750 63,148 +0.06(+1.05%)
Nov 23, 2018 5.560 5.690 5.550 5.690 5,600 +0.07(+1.25%)
Nov 21, 2018 5.620 5.620 5.620 0 +0.17(+3.12%)
Nov 20, 2018 5.540 5.690 5.450 5.450 9,987 -0.15(-2.68%)
Nov 19, 2018 5.770 5.790 5.600 5.600 10,882 -0.20(-3.45%)
Nov 16, 2018 5.850 5.860 5.750 5.800 28,700 -0.03(-0.51%)
Nov 15, 2018 5.670 5.930 5.670 5.830 15,450 +0.14(+2.46%)
Nov 14, 2018 5.540 5.740 5.520 5.690 18,660 +0.14(+2.52%)
Nov 13, 2018 5.510 5.810 5.370 5.550 15,886 +0.03(+0.54%)
Nov 12, 2018 5.740 5.740 5.350 5.520 45,748 -0.18(-3.16%)
Nov 09, 2018 5.830 5.830 5.600 5.700 27,800 -0.06(-1.04%)
Nov 08, 2018 6.010 6.100 5.760 5.760 39,119 -0.27(-4.48%)
Nov 07, 2018 5.980 6.050 5.930 6.030 106,369 +0.04(+0.67%)
Nov 06, 2018 5.950 5.990 5.930 5.990 37,428 +0.08(+1.35%)
Nov 05, 2018 5.980 6.010 5.900 5.910 17,504 -0.07(-1.17%)
Nov 02, 2018 5.970 6.025 5.950 5.980 22,300 +0.04(+0.67%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.