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 )

2.690 -0.140 (-4.95%)
Streaming Delayed Price Updated: 2:36 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 (%)
Sep 30, 2020 5.780 5.862 5.620 5.640 29,710 -0.17(-2.93%)
Sep 29, 2020 5.780 5.922 5.710 5.810 21,066 -0.07(-1.19%)
Sep 28, 2020 5.780 6.080 5.770 5.880 38,125 +0.22(+3.89%)
Sep 25, 2020 5.670 5.770 5.620 5.660 14,600 -0.06(-1.05%)
Sep 24, 2020 5.630 5.880 5.600 5.720 38,012 +0.07(+1.24%)
Sep 23, 2020 5.640 5.750 5.620 5.650 43,032 -0.02(-0.35%)
Sep 22, 2020 5.980 6.030 5.650 5.670 57,724 -0.33(-5.50%)
Sep 21, 2020 6.310 6.420 5.910 6.000 74,107 -0.37(-5.81%)
Sep 18, 2020 6.390 6.440 6.330 6.370 48,700 -0.01(-0.16%)
Sep 17, 2020 6.370 6.430 6.300 6.380 59,734 -0.05(-0.78%)
Sep 16, 2020 6.560 6.590 6.400 6.430 32,948 -0.13(-1.98%)
Sep 15, 2020 6.530 6.580 6.520 6.560 20,114 +0.03(+0.46%)
Sep 14, 2020 6.410 6.540 6.390 6.530 11,920 +0.16(+2.51%)
Sep 11, 2020 6.415 6.415 6.340 6.370 30,500 +0.01(+0.16%)
Sep 10, 2020 6.400 6.410 6.350 6.360 16,117 -0.01(-0.16%)
Sep 09, 2020 6.410 6.430 6.350 6.370 53,289 +0.01(+0.16%)
Sep 08, 2020 6.460 6.460 6.290 6.360 45,210 -0.17(-2.60%)
Sep 04, 2020 6.320 6.590 6.290 6.530 56,400 +0.25(+3.98%)
Sep 03, 2020 6.280 6.360 6.250 6.280 36,766 +0.01(+0.16%)
Sep 02, 2020 6.300 6.350 6.200 6.270 34,802 -0.06(-0.95%)
Sep 01, 2020 6.340 6.560 6.310 6.330 20,519 -0.03(-0.47%)
Aug 31, 2020 6.560 6.590 6.340 6.360 45,873 -0.19(-2.90%)
Aug 28, 2020 6.330 6.550 6.310 6.550 10,600 +0.24(+3.80%)
Aug 27, 2020 6.500 6.500 6.310 6.310 29,244 -0.14(-2.17%)
Aug 26, 2020 6.260 6.480 6.190 6.450 47,783 +0.33(+5.39%)
Aug 25, 2020 6.100 6.170 6.060 6.120 41,132 +0.09(+1.49%)
Aug 24, 2020 6.130 6.250 6.020 6.030 33,873 -0.10(-1.63%)
Aug 21, 2020 6.460 6.593 6.100 6.130 49,700 -0.28(-4.37%)
Aug 20, 2020 6.620 6.620 6.320 6.410 32,052 -0.31(-4.61%)
Aug 19, 2020 6.760 7.060 6.700 6.720 84,629 +0.00(+0.00%)
Aug 18, 2020 6.430 7.130 6.430 6.720 106,508 +0.36(+5.66%)
Aug 17, 2020 6.300 6.510 6.250 6.360 21,557 +0.09(+1.44%)
Aug 14, 2020 6.200 6.300 6.170 6.270 15,200 +0.07(+1.13%)
Aug 13, 2020 6.190 6.240 6.110 6.200 15,323 +0.01(+0.16%)
Aug 12, 2020 6.100 6.240 6.040 6.190 37,165 +0.12(+1.98%)
Aug 11, 2020 6.080 6.210 5.990 6.070 63,850 +0.04(+0.66%)
Aug 10, 2020 6.100 6.120 5.990 6.030 32,622 -0.06(-0.99%)
Aug 07, 2020 6.160 6.160 5.990 6.090 39,600 -0.06(-0.98%)
Aug 06, 2020 6.280 6.280 6.060 6.150 21,533 -0.12(-1.91%)
Aug 05, 2020 6.450 6.450 6.215 6.270 55,789 -0.25(-3.83%)
Aug 04, 2020 5.860 6.600 5.840 6.520 105,985 +0.69(+11.84%)
Aug 03, 2020 5.750 5.830 5.670 5.830 30,526 +0.11(+1.92%)
Jul 31, 2020 6.200 6.320 5.550 5.720 190,300 -0.88(-13.33%)
Jul 30, 2020 6.350 6.640 6.350 6.600 68,707 +0.16(+2.48%)
Jul 29, 2020 6.400 6.530 6.325 6.440 32,932 +0.06(+0.94%)
Jul 28, 2020 6.440 6.762 6.350 6.380 25,209 -0.05(-0.78%)
Jul 27, 2020 6.340 6.440 6.260 6.430 18,796 +0.13(+2.06%)
Jul 24, 2020 6.680 6.700 6.300 6.300 42,100 -0.46(-6.80%)
Jul 23, 2020 6.780 6.890 6.700 6.760 35,840 -0.02(-0.29%)
Jul 22, 2020 6.650 6.860 6.610 6.780 19,593 +0.13(+1.95%)
Jul 21, 2020 6.600 6.730 6.460 6.650 126,009 +0.04(+0.61%)
Jul 20, 2020 6.610 6.730 6.500 6.610 31,266 -0.04(-0.60%)
Jul 17, 2020 6.610 6.740 6.610 6.650 20,300 +0.02(+0.30%)
Jul 16, 2020 6.590 6.700 6.590 6.630 25,119 -0.04(-0.60%)
Jul 15, 2020 6.780 6.810 6.630 6.670 44,178 +0.07(+1.06%)
Jul 14, 2020 6.540 6.700 6.460 6.600 21,085 +0.13(+2.01%)
Jul 13, 2020 6.750 6.770 6.470 6.470 23,426 -0.32(-4.71%)
Jul 10, 2020 6.580 6.810 6.530 6.790 33,200 +0.31(+4.78%)
Jul 09, 2020 6.740 6.840 6.400 6.480 36,866 -0.29(-4.28%)
Jul 08, 2020 6.760 6.884 6.620 6.770 16,719 -0.01(-0.15%)
Jul 07, 2020 7.100 7.100 6.750 6.780 22,661 -0.34(-4.78%)
Jul 06, 2020 7.110 7.140 7.010 7.120 21,749 +0.18(+2.59%)
Jul 02, 2020 7.030 7.110 6.930 6.940 10,700 +0.03(+0.43%)
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.