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 )

2.720 -0.110 (-3.89%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2009 4.700 4.480 4.480 4.480 108,800 -0.22(-4.68%)
Dec 30, 2009 4.720 4.720 4.560 4.700 140,068 -0.04(-0.84%)
Dec 29, 2009 4.750 4.890 4.650 4.740 365,442 +0.01(+0.21%)
Dec 28, 2009 4.490 4.840 4.430 4.730 648,312 +0.26(+5.82%)
Dec 24, 2009 4.450 4.500 4.270 4.470 70,611 +0.02(+0.45%)
Dec 23, 2009 4.470 4.480 4.410 4.450 111,572 +0.03(+0.68%)
Dec 22, 2009 4.450 4.480 4.355 4.420 120,046 -0.03(-0.67%)
Dec 21, 2009 4.430 4.490 4.220 4.450 155,529 +0.01(+0.23%)
Dec 18, 2009 4.040 4.450 4.010 4.440 492,083 +0.44(+11.00%)
Dec 17, 2009 4.050 4.050 3.950 4.000 201,812 -0.05(-1.23%)
Dec 16, 2009 4.150 4.250 4.030 4.050 332,575 -0.12(-2.88%)
Dec 15, 2009 4.300 4.340 4.080 4.170 322,697 -0.17(-3.92%)
Dec 14, 2009 4.480 4.600 4.300 4.340 442,169 -0.07(-1.59%)
Dec 11, 2009 4.590 4.690 4.400 4.410 369,877 -0.11(-2.43%)
Dec 10, 2009 4.370 4.940 4.370 4.520 1,217,012 +0.14(+3.20%)
Dec 09, 2009 4.540 4.540 4.310 4.380 289,175 -0.11(-2.45%)
Dec 08, 2009 4.410 4.630 4.250 4.490 523,242 +0.06(+1.35%)
Dec 07, 2009 4.660 4.890 4.410 4.430 531,682 -0.15(-3.28%)
Dec 04, 2009 4.420 4.600 4.160 4.580 629,725 +0.29(+6.76%)
Dec 03, 2009 4.390 4.770 4.100 4.290 1,811,734 +0.06(+1.42%)
Dec 02, 2009 4.810 4.910 4.150 4.230 1,546,294 -0.56(-11.69%)
Dec 01, 2009 5.480 6.000 4.750 4.790 7,813,373 +0.12(+2.53%)
Nov 30, 2009 3.400 5.140 3.350 4.672 2,855,789 +1.27(+37.41%)
Nov 27, 2009 3.500 3.510 3.400 3.400 24,110 -0.10(-2.86%)
Nov 25, 2009 3.570 3.590 3.500 3.500 6,279 -0.08(-2.23%)
Nov 24, 2009 3.630 3.630 3.540 3.580 10,884 -0.07(-1.92%)
Nov 23, 2009 3.600 3.670 3.550 3.650 15,749 +0.08(+2.24%)
Nov 20, 2009 3.490 3.590 3.490 3.570 20,073 +0.06(+1.71%)
Nov 19, 2009 3.610 3.610 3.500 3.510 20,006 -0.12(-3.31%)
Nov 18, 2009 3.610 3.660 3.550 3.630 34,641 -0.07(-1.89%)
Nov 17, 2009 3.610 3.700 3.540 3.700 26,686 +0.10(+2.78%)
Nov 16, 2009 3.620 3.650 3.511 3.600 51,144 +0.00(+0.00%)
Nov 13, 2009 3.590 3.650 3.550 3.600 28,106 +0.01(+0.28%)
Nov 12, 2009 3.580 3.640 3.530 3.590 39,865 +0.02(+0.56%)
Nov 11, 2009 3.620 3.680 3.510 3.570 21,577 -0.05(-1.38%)
Nov 10, 2009 3.610 3.650 3.550 3.620 14,753 +0.00(+0.00%)
Nov 09, 2009 3.520 3.650 3.510 3.620 33,455 +0.12(+3.43%)
Nov 06, 2009 3.350 3.520 3.260 3.500 27,264 +0.13(+3.86%)
Nov 05, 2009 3.250 3.390 3.250 3.370 45,861 +0.12(+3.69%)
Nov 04, 2009 3.260 3.300 3.220 3.250 95,428 -0.01(-0.31%)
Nov 03, 2009 3.490 3.490 3.250 3.260 65,453 -0.17(-4.96%)
Nov 02, 2009 3.730 3.730 3.350 3.430 58,962 -0.18(-4.99%)
Oct 30, 2009 3.560 3.900 3.560 3.610 51,176 +0.04(+1.12%)
Oct 29, 2009 3.620 3.940 3.530 3.570 96,098 -0.03(-0.83%)
Oct 28, 2009 3.700 3.880 3.600 3.600 21,016 -0.11(-2.96%)
Oct 27, 2009 3.700 3.780 3.600 3.710 31,488 +0.03(+0.82%)
Oct 26, 2009 3.690 3.830 3.650 3.680 10,847 -0.02(-0.54%)
Oct 23, 2009 3.700 3.900 3.700 3.700 26,960 -0.17(-4.39%)
Oct 22, 2009 3.800 3.880 3.800 3.870 13,006 +0.11(+2.93%)
Oct 21, 2009 3.770 4.070 3.730 3.760 40,250 +0.00(+0.00%)
Oct 20, 2009 3.860 4.010 3.760 3.760 25,455 -0.24(-6.00%)
Oct 19, 2009 4.030 4.030 3.990 4.000 24,282 -0.04(-0.99%)
Oct 16, 2009 4.170 4.170 4.040 4.040 29,053 -0.14(-3.35%)
Oct 15, 2009 4.190 4.220 4.140 4.180 63,599 -0.04(-0.95%)
Oct 14, 2009 4.100 4.230 4.080 4.220 22,734 +0.12(+2.93%)
Oct 13, 2009 4.110 4.110 4.100 4.100 13,283 -0.05(-1.20%)
Oct 12, 2009 4.140 4.190 4.020 4.150 16,484 +0.00(+0.00%)
Oct 09, 2009 4.080 4.150 4.010 4.150 91,569 +0.06(+1.47%)
Oct 08, 2009 4.120 4.130 4.040 4.090 49,677 -0.03(-0.73%)
Oct 07, 2009 4.010 4.120 4.010 4.120 44,050 +0.02(+0.49%)
Oct 06, 2009 4.040 4.100 4.010 4.100 14,968 +0.06(+1.49%)
Oct 05, 2009 4.060 4.120 4.010 4.040 41,468 -0.02(-0.49%)
Oct 02, 2009 4.000 4.090 3.920 4.060 35,176 +0.04(+1.00%)
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.