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 )

2.600 -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 (%)
Oct 31, 2007 3.300 3.300 2.910 2.950 161,350 -0.25(-7.81%)
Oct 30, 2007 3.200 3.250 3.200 3.200 42,050 -0.04(-1.23%)
Oct 29, 2007 3.240 3.240 3.210 3.240 7,673 +0.03(+0.93%)
Oct 26, 2007 3.423 3.423 3.210 3.210 10,300 -0.13(-3.89%)
Oct 25, 2007 3.400 3.400 3.340 3.340 17,482 -0.05(-1.47%)
Oct 24, 2007 3.410 3.480 3.360 3.390 14,236 +0.00(+0.00%)
Oct 23, 2007 3.240 3.400 3.210 3.390 7,220 +0.20(+6.27%)
Oct 22, 2007 3.040 3.430 3.040 3.190 5,100 +0.14(+4.59%)
Oct 19, 2007 3.360 3.360 3.030 3.050 13,325 -0.32(-9.50%)
Oct 18, 2007 3.360 3.480 3.350 3.370 4,100 +0.01(+0.30%)
Oct 17, 2007 3.250 3.400 3.250 3.360 2,800 +0.10(+3.07%)
Oct 16, 2007 3.300 3.350 3.040 3.260 6,040 -0.03(-0.91%)
Oct 15, 2007 3.090 3.310 3.090 3.290 8,030 +0.24(+7.87%)
Oct 12, 2007 2.894 3.060 2.894 3.050 39,660 +0.16(+5.54%)
Oct 11, 2007 2.850 2.890 2.820 2.890 4,400 +0.06(+2.12%)
Oct 10, 2007 2.970 2.970 2.810 2.830 7,325 +0.02(+0.57%)
Oct 09, 2007 2.830 2.840 2.800 2.814 8,896 +0.02(+0.86%)
Oct 08, 2007 2.710 2.840 2.710 2.790 2,890 +0.04(+1.45%)
Oct 05, 2007 2.800 2.900 2.740 2.750 8,426 -0.05(-1.78%)
Oct 04, 2007 2.760 2.800 2.750 2.800 2,300 -0.05(-1.76%)
Oct 03, 2007 2.750 2.850 2.750 2.850 3,400 +0.10(+3.64%)
Oct 02, 2007 2.780 2.780 2.750 2.750 1,100 +0.01(+0.36%)
Oct 01, 2007 2.610 2.900 2.610 2.740 8,509 +0.11(+4.18%)
Sep 28, 2007 2.780 2.840 2.470 2.630 17,159 -0.08(-2.95%)
Sep 27, 2007 2.530 2.900 2.530 2.710 58,881 +0.16(+6.27%)
Sep 26, 2007 2.990 2.990 2.500 2.550 26,787 -0.20(-7.27%)
Sep 25, 2007 3.000 3.190 2.640 2.750 125,592 -0.15(-5.17%)
Sep 24, 2007 2.800 2.950 2.800 2.900 24,458 +0.10(+3.57%)
Sep 21, 2007 2.720 2.910 2.720 2.800 9,346 +0.08(+2.94%)
Sep 20, 2007 2.600 2.890 2.600 2.720 6,153 +0.07(+2.64%)
Sep 19, 2007 2.470 2.840 2.470 2.650 81,651 +0.18(+7.29%)
Sep 18, 2007 2.500 2.570 2.470 2.470 34,611 -0.02(-0.80%)
Sep 17, 2007 2.720 2.720 2.450 2.490 53,551 -0.26(-9.45%)
Sep 14, 2007 2.760 2.760 2.750 2.750 4,331 -0.01(-0.36%)
Sep 13, 2007 2.700 2.770 2.700 2.760 8,019 +0.07(+2.60%)
Sep 12, 2007 2.810 2.870 2.690 2.690 10,605 -0.11(-3.92%)
Sep 11, 2007 2.980 2.990 2.800 2.800 9,455 -0.12(-4.11%)
Sep 10, 2007 2.980 3.001 2.920 2.920 7,568 -0.03(-1.02%)
Sep 07, 2007 2.950 2.970 2.950 2.950 4,821 -0.03(-1.01%)
Sep 06, 2007 3.040 3.040 2.980 2.980 14,841 -0.03(-1.00%)
Sep 05, 2007 3.000 3.600 3.000 3.010 33,659 +0.01(+0.33%)
Sep 04, 2007 3.030 3.030 3.000 3.000 7,630 +0.00(+0.00%)
Aug 31, 2007 2.910 3.050 2.900 3.000 60,200 +0.12(+4.17%)
Aug 30, 2007 2.964 2.964 2.880 2.880 13,750 -0.07(-2.37%)
Aug 29, 2007 2.950 2.960 2.950 2.950 5,700 +0.05(+1.72%)
Aug 28, 2007 2.981 3.010 2.900 2.900 10,820 -0.09(-3.01%)
Aug 27, 2007 3.000 3.100 2.990 2.990 12,600 -0.01(-0.33%)
Aug 24, 2007 2.990 3.010 2.979 3.000 37,107 +0.01(+0.33%)
Aug 23, 2007 2.960 3.140 2.810 2.990 51,989 +0.04(+1.36%)
Aug 22, 2007 2.900 2.970 2.890 2.950 71,365 +0.05(+1.72%)
Aug 21, 2007 2.760 2.970 2.750 2.900 32,071 +0.19(+7.01%)
Aug 20, 2007 2.600 2.970 2.600 2.710 31,660 +0.20(+7.97%)
Aug 17, 2007 2.600 2.690 2.510 2.510 486,700 -0.09(-3.46%)
Aug 16, 2007 2.630 2.990 2.390 2.600 15,127 +0.00(+0.00%)
Aug 15, 2007 2.600 2.740 2.500 2.600 40,592 +0.00(+0.00%)
Aug 14, 2007 2.920 2.920 2.600 2.600 86,350 -0.28(-9.72%)
Aug 13, 2007 3.040 3.040 2.840 2.880 114,030 -0.05(-1.71%)
Aug 10, 2007 3.010 3.040 2.880 2.930 67,953 -0.12(-3.93%)
Aug 09, 2007 3.180 3.180 3.010 3.050 72,198 -0.10(-3.17%)
Aug 08, 2007 3.510 3.510 3.050 3.150 106,440 -0.35(-10.00%)
Aug 07, 2007 3.800 3.800 3.500 3.500 10,700 -0.26(-6.83%)
Aug 06, 2007 3.870 4.000 3.682 3.756 27,806 -0.14(-3.68%)
Aug 03, 2007 3.840 4.000 3.250 3.900 175,688 -0.87(-18.24%)
Aug 02, 2007 4.960 4.960 4.680 4.770 7,727 +0.02(+0.42%)
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.