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 (%)
Aug 31, 2015 4.650 4.690 4.620 4.660 8,056 +0.04(+0.87%)
Aug 28, 2015 4.670 4.710 4.620 4.620 9,669 -0.03(-0.65%)
Aug 27, 2015 4.650 4.720 4.650 4.650 12,118 +0.00(+0.00%)
Aug 26, 2015 4.710 4.750 4.640 4.650 12,639 -0.10(-2.11%)
Aug 25, 2015 4.590 4.770 4.590 4.750 46,665 -0.16(-3.26%)
Aug 24, 2015 4.900 4.910 4.886 4.910 1,919 -0.06(-1.21%)
Aug 21, 2015 4.800 5.010 4.750 4.970 11,450 +0.13(+2.69%)
Aug 20, 2015 4.850 4.870 4.810 4.840 7,053 -0.03(-0.62%)
Aug 19, 2015 4.950 4.990 4.850 4.870 37,512 -0.15(-2.99%)
Aug 18, 2015 5.000 5.020 5.000 5.020 1,971 +0.01(+0.20%)
Aug 17, 2015 5.000 5.050 5.000 5.010 9,153 +0.01(+0.20%)
Aug 14, 2015 5.000 5.055 5.000 5.000 4,463 -0.00(-0.03%)
Aug 13, 2015 5.000 5.130 5.000 5.002 4,072 +0.00(+0.03%)
Aug 12, 2015 5.000 5.070 5.000 5.000 15,677 +0.00(+0.00%)
Aug 11, 2015 5.030 5.030 5.000 5.000 7,324 -0.02(-0.40%)
Aug 10, 2015 5.060 5.060 5.020 5.020 2,005 +0.02(+0.40%)
Aug 07, 2015 5.010 5.100 5.000 5.000 6,882 -0.15(-2.91%)
Aug 06, 2015 5.034 5.150 5.010 5.150 5,595 -0.03(-0.58%)
Aug 05, 2015 4.940 5.270 4.910 5.180 49,730 +0.26(+5.39%)
Aug 04, 2015 4.950 4.980 4.880 4.915 5,932 -0.07(-1.31%)
Aug 03, 2015 5.230 5.230 4.960 4.980 10,719 -0.17(-3.30%)
Jul 31, 2015 5.250 5.250 5.020 5.150 7,378 -0.13(-2.46%)
Jul 30, 2015 5.115 5.300 5.115 5.280 13,479 +0.29(+5.81%)
Jul 29, 2015 4.990 5.070 4.980 4.990 4,736 -0.02(-0.40%)
Jul 28, 2015 4.880 5.090 4.880 5.010 15,888 +0.12(+2.46%)
Jul 27, 2015 4.850 4.950 4.850 4.890 7,914 +0.04(+0.82%)
Jul 24, 2015 4.850 4.860 4.810 4.850 25,100 +0.01(+0.21%)
Jul 23, 2015 4.814 4.870 4.800 4.840 15,096 -0.01(-0.21%)
Jul 22, 2015 4.840 4.850 4.800 4.850 40,637 -0.01(-0.21%)
Jul 21, 2015 4.841 4.910 4.841 4.860 8,565 +0.03(+0.62%)
Jul 20, 2015 4.900 4.950 4.810 4.830 25,576 -0.06(-1.23%)
Jul 17, 2015 4.860 4.920 4.800 4.890 6,952 +0.05(+1.03%)
Jul 16, 2015 4.910 4.990 4.840 4.840 34,948 -0.07(-1.43%)
Jul 15, 2015 5.000 5.050 4.880 4.910 62,784 -0.05(-1.01%)
Jul 14, 2015 5.150 5.160 4.940 4.960 44,012 -0.11(-2.17%)
Jul 13, 2015 5.000 5.170 5.000 5.070 23,125 +0.05(+1.00%)
Jul 10, 2015 5.150 5.150 5.000 5.020 11,938 +0.00(+0.00%)
Jul 09, 2015 5.140 5.250 5.000 5.020 26,027 -0.16(-3.09%)
Jul 08, 2015 5.170 5.310 5.100 5.180 8,458 -0.04(-0.77%)
Jul 07, 2015 5.150 5.330 5.140 5.220 19,852 -0.04(-0.76%)
Jul 06, 2015 5.170 5.290 5.160 5.260 17,940 -0.06(-1.13%)
Jul 02, 2015 5.300 5.320 5.320 5.320 18,900 +0.05(+0.95%)
Jul 01, 2015 5.180 5.320 5.180 5.270 11,767 +0.06(+1.15%)
Jun 30, 2015 5.160 5.380 5.160 5.210 16,326 +0.04(+0.77%)
Jun 29, 2015 5.200 5.250 5.150 5.170 11,561 -0.05(-0.96%)
Jun 26, 2015 5.360 5.437 5.220 5.220 45,178 -0.14(-2.61%)
Jun 25, 2015 5.410 5.460 5.360 5.360 17,475 -0.09(-1.65%)
Jun 24, 2015 5.370 5.450 5.370 5.450 12,910 -0.01(-0.18%)
Jun 23, 2015 5.490 5.550 5.460 5.460 12,232 +0.01(+0.18%)
Jun 22, 2015 5.350 5.490 5.350 5.450 20,559 +0.18(+3.42%)
Jun 19, 2015 5.340 5.420 5.160 5.270 49,919 -0.06(-1.13%)
Jun 18, 2015 5.280 5.380 5.230 5.330 25,317 +0.01(+0.19%)
Jun 17, 2015 5.260 5.370 5.250 5.320 21,701 +0.02(+0.38%)
Jun 16, 2015 5.250 5.400 5.160 5.300 21,299 +0.02(+0.38%)
Jun 15, 2015 5.260 5.400 5.250 5.280 20,883 -0.08(-1.49%)
Jun 12, 2015 5.360 5.360 5.250 5.360 18,871 -0.09(-1.65%)
Jun 11, 2015 5.530 5.530 5.450 5.450 21,972 -0.07(-1.27%)
Jun 10, 2015 5.305 5.560 5.305 5.520 14,589 -0.04(-0.72%)
Jun 09, 2015 5.590 5.610 5.490 5.560 12,569 +0.01(+0.18%)
Jun 08, 2015 5.530 5.570 5.450 5.550 17,624 +0.04(+0.73%)
Jun 05, 2015 5.600 5.750 5.470 5.510 42,269 +0.10(+1.85%)
Jun 04, 2015 5.700 5.700 5.400 5.410 30,055 +0.15(+2.85%)
Jun 03, 2015 5.170 5.320 5.170 5.260 18,584 +0.12(+2.33%)
Jun 02, 2015 5.076 5.210 5.070 5.140 14,085 +0.10(+1.98%)
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.