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 )

2.790 +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 (%)
Mar 31, 2020 6.980 7.180 6.710 6.960 56,621 -0.32(-4.40%)
Mar 30, 2020 6.990 7.310 6.900 7.280 44,690 +0.21(+2.97%)
Mar 27, 2020 7.070 7.230 6.770 7.070 53,500 -0.29(-3.94%)
Mar 26, 2020 6.350 7.360 6.260 7.360 91,919 +0.96(+15.00%)
Mar 25, 2020 5.890 6.620 5.760 6.400 67,939 +0.42(+7.02%)
Mar 24, 2020 5.450 5.980 5.320 5.980 76,856 +0.67(+12.62%)
Mar 23, 2020 5.400 5.490 4.950 5.310 129,573 -0.16(-2.93%)
Mar 20, 2020 5.580 5.610 5.370 5.470 64,900 -0.12(-2.15%)
Mar 19, 2020 4.800 5.610 4.800 5.590 85,011 +0.68(+13.85%)
Mar 18, 2020 5.130 5.360 4.810 4.910 60,420 -0.50(-9.24%)
Mar 17, 2020 5.000 5.410 5.000 5.410 75,841 +0.35(+6.92%)
Mar 16, 2020 5.410 5.410 4.750 5.060 92,438 -0.31(-5.77%)
Mar 13, 2020 5.500 5.699 5.250 5.370 76,800 -0.14(-2.54%)
Mar 12, 2020 6.000 6.040 5.500 5.510 57,722 -0.68(-10.99%)
Mar 11, 2020 5.910 6.460 5.850 6.190 36,896 +0.17(+2.82%)
Mar 10, 2020 6.190 6.190 5.550 6.020 66,261 -0.15(-2.43%)
Mar 09, 2020 6.470 6.470 5.940 6.170 56,447 -0.48(-7.22%)
Mar 06, 2020 6.720 6.822 6.560 6.650 29,100 -0.14(-2.06%)
Mar 05, 2020 6.650 7.028 6.650 6.790 30,992 +0.06(+0.89%)
Mar 04, 2020 6.630 6.770 6.570 6.730 73,489 +0.10(+1.51%)
Mar 03, 2020 6.630 6.850 6.535 6.630 46,804 -0.05(-0.75%)
Mar 02, 2020 6.670 6.740 6.550 6.680 33,523 +0.02(+0.30%)
Feb 28, 2020 6.831 6.831 6.600 6.660 43,700 -0.20(-2.92%)
Feb 27, 2020 6.930 7.000 6.804 6.860 50,687 -0.28(-3.92%)
Feb 26, 2020 7.310 7.330 7.100 7.140 24,777 -0.14(-1.92%)
Feb 25, 2020 7.550 7.550 7.250 7.280 36,123 -0.25(-3.32%)
Feb 24, 2020 7.530 7.600 7.520 7.530 16,998 -0.10(-1.31%)
Feb 21, 2020 7.720 7.720 7.590 7.630 16,200 -0.06(-0.78%)
Feb 20, 2020 7.680 7.750 7.600 7.690 23,204 +0.02(+0.26%)
Feb 19, 2020 7.670 7.800 7.592 7.670 33,983 +0.04(+0.52%)
Feb 18, 2020 7.700 7.790 7.560 7.630 35,148 -0.13(-1.68%)
Feb 14, 2020 7.800 7.820 7.690 7.760 21,300 -0.03(-0.39%)
Feb 13, 2020 7.900 7.900 7.750 7.790 17,148 -0.10(-1.27%)
Feb 12, 2020 7.750 7.920 7.750 7.890 20,222 +0.12(+1.54%)
Feb 11, 2020 7.650 7.870 7.650 7.770 38,781 -0.01(-0.13%)
Feb 10, 2020 7.700 7.790 7.635 7.780 29,336 +0.07(+0.91%)
Feb 07, 2020 7.660 7.740 7.550 7.710 62,200 -0.06(-0.77%)
Feb 06, 2020 8.040 8.040 7.720 7.770 68,045 -0.17(-2.14%)
Feb 05, 2020 7.870 8.030 7.820 7.940 42,408 +0.07(+0.89%)
Feb 04, 2020 8.150 8.150 7.850 7.870 35,746 -0.19(-2.36%)
Feb 03, 2020 8.050 8.270 7.850 8.060 42,262 -0.05(-0.62%)
Jan 31, 2020 7.760 8.485 7.722 8.110 79,200 -0.07(-0.86%)
Jan 30, 2020 8.160 8.320 8.150 8.180 29,662 +0.01(+0.12%)
Jan 29, 2020 8.020 8.190 7.890 8.170 46,951 +0.06(+0.74%)
Jan 28, 2020 8.530 8.530 8.000 8.110 17,921 -0.31(-3.68%)
Jan 27, 2020 8.450 8.520 8.420 8.420 29,036 -0.09(-1.06%)
Jan 24, 2020 8.540 8.550 8.450 8.510 14,500 +0.02(+0.24%)
Jan 23, 2020 8.500 8.530 8.450 8.490 28,409 -0.04(-0.47%)
Jan 22, 2020 8.590 8.590 8.490 8.530 30,475 +0.05(+0.59%)
Jan 21, 2020 8.270 8.590 8.265 8.480 48,004 +0.16(+1.92%)
Jan 17, 2020 8.600 8.620 8.220 8.320 49,100 -0.31(-3.59%)
Jan 16, 2020 8.360 8.680 8.357 8.630 70,499 +0.28(+3.35%)
Jan 15, 2020 7.690 8.400 7.610 8.350 72,530 +0.70(+9.15%)
Jan 14, 2020 7.610 7.700 7.560 7.650 29,170 +0.07(+0.92%)
Jan 13, 2020 7.340 7.580 7.261 7.580 25,099 +0.27(+3.69%)
Jan 10, 2020 7.150 7.340 7.094 7.310 26,700 +0.18(+2.52%)
Jan 09, 2020 7.150 7.200 7.100 7.130 14,426 +0.04(+0.56%)
Jan 08, 2020 7.020 7.150 7.020 7.090 10,239 +0.04(+0.57%)
Jan 07, 2020 7.050 7.125 7.010 7.050 13,876 +0.00(+0.00%)
Jan 06, 2020 7.060 7.170 7.050 7.050 39,155 +0.01(+0.14%)
Jan 03, 2020 7.080 7.150 7.040 7.040 13,800 -0.10(-1.40%)
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.