Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gsi Technology Inc (NQ: GSIT )

2.605 +0.035 (+1.36%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 4, 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 (%)
Jan 29, 2016 3.480 3.550 3.450 3.450 490,101 -0.03(-0.86%)
Jan 28, 2016 3.540 3.600 3.470 3.480 38,902 -0.07(-1.97%)
Jan 27, 2016 3.570 3.680 3.490 3.550 24,662 +0.01(+0.28%)
Jan 26, 2016 3.520 3.640 3.520 3.540 47,056 +0.06(+1.72%)
Jan 25, 2016 3.650 3.705 3.480 3.480 36,969 -0.21(-5.69%)
Jan 22, 2016 3.730 3.750 3.640 3.690 29,582 +0.05(+1.37%)
Jan 21, 2016 3.560 3.650 3.540 3.640 46,636 +0.18(+5.20%)
Jan 20, 2016 3.450 3.500 3.430 3.460 39,831 -0.03(-0.86%)
Jan 19, 2016 3.500 3.540 3.430 3.490 29,464 +0.05(+1.45%)
Jan 15, 2016 3.430 3.440 3.440 3.440 24,000 -0.09(-2.55%)
Jan 14, 2016 3.343 3.597 3.343 3.530 38,058 +0.19(+5.69%)
Jan 13, 2016 3.510 3.520 3.330 3.340 59,302 -0.01(-0.30%)
Jan 12, 2016 3.540 3.540 3.350 3.350 113,403 -0.20(-5.63%)
Jan 11, 2016 3.600 3.620 3.450 3.550 92,898 -0.05(-1.39%)
Jan 08, 2016 3.640 3.790 3.600 3.600 36,610 -0.06(-1.64%)
Jan 07, 2016 3.690 3.780 3.660 3.660 25,767 -0.06(-1.61%)
Jan 06, 2016 3.720 3.750 3.720 3.720 33,531 +0.00(+0.00%)
Jan 05, 2016 3.760 3.760 3.720 3.720 91,898 -0.04(-1.06%)
Jan 04, 2016 3.710 3.800 3.700 3.760 27,887 +0.04(+1.08%)
Dec 31, 2015 3.770 3.720 3.720 3.720 49,500 -0.03(-0.84%)
Dec 30, 2015 3.800 3.820 3.750 3.751 39,943 -0.05(-1.28%)
Dec 29, 2015 3.810 3.820 3.800 3.800 38,732 +0.00(+0.00%)
Dec 28, 2015 3.850 3.900 3.800 3.800 72,408 -0.08(-2.06%)
Dec 24, 2015 3.900 3.880 3.880 3.880 13,400 -0.04(-1.02%)
Dec 23, 2015 3.883 3.970 3.883 3.920 10,080 +0.00(+0.00%)
Dec 22, 2015 3.920 3.950 3.860 3.920 14,920 +0.02(+0.51%)
Dec 21, 2015 3.850 3.940 3.850 3.900 17,317 +0.05(+1.30%)
Dec 18, 2015 3.850 3.940 3.850 3.850 68,201 -0.03(-0.77%)
Dec 17, 2015 3.894 3.940 3.850 3.880 31,106 +0.00(+0.00%)
Dec 16, 2015 3.880 3.960 3.880 3.880 24,090 -0.04(-1.02%)
Dec 15, 2015 3.970 3.970 3.880 3.920 19,653 +0.02(+0.51%)
Dec 14, 2015 3.960 4.090 3.900 3.900 33,553 -0.01(-0.26%)
Dec 11, 2015 3.900 4.005 3.900 3.910 16,538 +0.01(+0.26%)
Dec 10, 2015 4.080 4.080 3.900 3.900 16,778 +0.00(+0.00%)
Dec 09, 2015 3.920 4.037 3.900 3.900 23,416 +0.00(+0.00%)
Dec 08, 2015 3.990 4.100 3.900 3.900 20,452 -0.15(-3.70%)
Dec 07, 2015 4.180 4.180 3.964 4.050 12,954 +0.08(+2.02%)
Dec 04, 2015 3.980 4.040 3.900 3.970 12,671 +0.02(+0.51%)
Dec 03, 2015 3.920 4.045 3.900 3.950 15,185 +0.05(+1.28%)
Dec 02, 2015 3.984 4.080 3.900 3.900 18,604 -0.03(-0.76%)
Dec 01, 2015 3.990 4.090 3.930 3.930 19,971 -0.07(-1.75%)
Nov 30, 2015 4.140 4.140 4.000 4.000 19,643 -0.19(-4.53%)
Nov 27, 2015 4.230 4.230 4.140 4.190 12,404 +0.02(+0.48%)
Nov 25, 2015 4.170 4.170 4.170 4.170 14,400 -0.01(-0.24%)
Nov 24, 2015 4.050 4.210 4.050 4.180 7,904 +0.03(+0.72%)
Nov 23, 2015 4.120 4.240 4.110 4.150 8,930 -0.03(-0.72%)
Nov 20, 2015 4.090 4.200 4.090 4.180 12,365 +0.06(+1.43%)
Nov 19, 2015 4.240 4.280 4.090 4.121 22,392 -0.12(-2.81%)
Nov 18, 2015 4.110 4.300 4.110 4.240 10,171 +0.03(+0.71%)
Nov 17, 2015 4.300 4.330 4.000 4.210 21,051 -0.12(-2.77%)
Nov 16, 2015 4.300 4.405 4.300 4.330 14,384 -0.03(-0.69%)
Nov 13, 2015 4.370 4.420 4.110 4.360 13,823 +0.04(+0.93%)
Nov 12, 2015 4.450 4.450 4.320 4.320 7,305 -0.07(-1.59%)
Nov 11, 2015 4.450 4.470 4.380 4.390 6,228 -0.06(-1.35%)
Nov 10, 2015 4.400 4.450 4.360 4.450 17,437 +0.05(+1.14%)
Nov 09, 2015 4.510 4.510 4.400 4.400 9,071 +0.02(+0.46%)
Nov 06, 2015 4.460 4.550 4.340 4.380 14,063 -0.04(-0.90%)
Nov 05, 2015 4.470 4.511 4.410 4.420 13,542 +0.01(+0.23%)
Nov 04, 2015 4.454 4.520 4.390 4.410 13,571 -0.02(-0.45%)
Nov 03, 2015 4.390 4.490 4.390 4.430 27,866 +0.09(+2.07%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.