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 )

2.600 -0.030 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Jul 01, 2019 8.560 8.890 8.560 8.750 221,949 +0.18(+2.10%)
Jun 28, 2019 8.670 8.710 8.400 8.570 1,571,700 -0.11(-1.27%)
Jun 27, 2019 8.740 8.750 8.435 8.680 105,103 -0.06(-0.69%)
Jun 26, 2019 8.730 8.750 8.550 8.740 55,407 +0.29(+3.43%)
Jun 25, 2019 8.700 8.770 8.211 8.450 35,725 -0.25(-2.87%)
Jun 24, 2019 8.700 8.750 8.490 8.700 52,937 +0.07(+0.81%)
Jun 21, 2019 8.600 8.700 8.290 8.630 38,400 -0.07(-0.80%)
Jun 20, 2019 8.700 8.890 8.650 8.700 54,619 +0.00(+0.00%)
Jun 19, 2019 8.170 8.700 8.170 8.700 107,924 +0.50(+6.10%)
Jun 18, 2019 8.400 8.400 8.160 8.200 33,474 -0.10(-1.20%)
Jun 17, 2019 8.160 8.350 8.000 8.300 38,268 +0.30(+3.75%)
Jun 14, 2019 8.100 8.230 8.000 8.000 27,300 -0.12(-1.48%)
Jun 13, 2019 8.210 8.450 8.110 8.120 190,226 -0.12(-1.46%)
Jun 12, 2019 8.000 8.390 8.000 8.240 57,112 +0.09(+1.10%)
Jun 11, 2019 7.920 8.210 7.900 8.150 40,850 +0.23(+2.90%)
Jun 10, 2019 8.110 8.240 7.860 7.920 51,922 -0.09(-1.12%)
Jun 07, 2019 8.350 8.360 8.010 8.010 75,600 -0.31(-3.73%)
Jun 06, 2019 8.330 8.500 8.315 8.320 105,098 -0.01(-0.12%)
Jun 05, 2019 8.250 8.400 8.180 8.330 44,534 +0.20(+2.46%)
Jun 04, 2019 8.290 8.300 8.130 8.130 30,215 -0.11(-1.33%)
Jun 03, 2019 8.300 8.300 8.150 8.240 25,800 -0.08(-0.96%)
May 31, 2019 8.240 8.340 8.150 8.320 82,000 +0.05(+0.60%)
May 30, 2019 8.200 8.270 8.050 8.270 60,068 +0.12(+1.47%)
May 29, 2019 7.910 8.200 7.865 8.150 61,527 +0.19(+2.39%)
May 28, 2019 7.500 8.000 7.300 7.960 87,257 +0.42(+5.57%)
May 24, 2019 7.540 7.550 7.490 7.540 12,500 +0.03(+0.40%)
May 23, 2019 7.470 7.600 7.320 7.510 48,305 -0.04(-0.53%)
May 22, 2019 7.400 7.590 7.399 7.550 55,552 +0.10(+1.34%)
May 21, 2019 7.250 7.560 7.250 7.450 37,068 +0.20(+2.76%)
May 20, 2019 7.280 7.329 7.230 7.250 33,673 -0.13(-1.76%)
May 17, 2019 7.400 7.445 7.266 7.380 22,700 -0.09(-1.20%)
May 16, 2019 7.350 7.560 7.250 7.470 65,470 +0.11(+1.49%)
May 15, 2019 7.350 7.560 7.260 7.360 39,586 -0.05(-0.67%)
May 14, 2019 7.560 7.600 7.310 7.410 51,026 -0.16(-2.11%)
May 13, 2019 7.780 7.780 7.500 7.570 51,397 -0.39(-4.90%)
May 10, 2019 7.850 8.000 7.750 7.960 55,400 +0.05(+0.63%)
May 09, 2019 7.890 7.970 7.800 7.910 34,694 -0.11(-1.37%)
May 08, 2019 7.740 8.035 7.730 8.020 75,978 +0.22(+2.82%)
May 07, 2019 7.500 7.980 7.500 7.800 86,747 +0.34(+4.56%)
May 06, 2019 7.950 8.040 7.450 7.460 62,749 -0.67(-8.24%)
May 03, 2019 7.960 8.290 7.960 8.130 35,700 +0.17(+2.14%)
May 02, 2019 8.130 8.150 7.950 7.960 68,343 -0.15(-1.85%)
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.