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 )

2.630 -0.100 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2012 5.450 5.690 5.280 5.590 146,967 +0.13(+2.38%)
Oct 26, 2012 5.800 5.460 5.460 5.460 129,400 -0.27(-4.71%)
Oct 25, 2012 4.530 5.780 4.530 5.730 262,123 +1.24(+27.62%)
Oct 24, 2012 4.520 4.540 4.470 4.490 28,326 -0.05(-1.10%)
Oct 23, 2012 4.540 4.570 4.520 4.540 27,988 -0.01(-0.22%)
Oct 19, 2012 4.660 4.690 4.520 4.550 25,920 -0.16(-3.40%)
Oct 18, 2012 4.840 4.840 4.700 4.710 12,389 -0.12(-2.48%)
Oct 17, 2012 4.860 4.860 4.820 4.830 5,164 +0.00(+0.00%)
Oct 16, 2012 4.750 4.870 4.520 4.830 18,428 +0.09(+1.90%)
Oct 15, 2012 4.580 4.750 4.520 4.740 23,232 -0.06(-1.25%)
Oct 12, 2012 4.810 4.820 4.690 4.800 17,223 -0.02(-0.41%)
Oct 11, 2012 4.910 4.910 4.810 4.820 18,249 -0.05(-1.03%)
Oct 10, 2012 4.900 4.910 4.840 4.870 28,827 -0.02(-0.41%)
Oct 09, 2012 5.070 5.070 4.880 4.890 14,763 -0.04(-0.81%)
Oct 08, 2012 4.910 5.040 4.910 4.930 29,984 -0.07(-1.40%)
Oct 05, 2012 5.100 5.120 4.990 5.000 14,514 -0.10(-1.96%)
Oct 04, 2012 5.020 5.100 5.000 5.100 14,499 +0.10(+2.00%)
Oct 03, 2012 4.850 5.050 4.850 5.000 14,835 +0.00(+0.00%)
Oct 02, 2012 4.990 5.100 4.960 5.000 18,323 +0.04(+0.81%)
Oct 01, 2012 4.990 5.030 4.930 4.960 13,347 +0.01(+0.20%)
Sep 28, 2012 5.030 5.090 4.950 4.950 20,917 -0.11(-2.17%)
Sep 27, 2012 5.000 5.120 5.000 5.060 14,589 +0.06(+1.20%)
Sep 26, 2012 4.980 5.070 4.980 5.000 22,643 +0.05(+1.01%)
Sep 25, 2012 5.170 5.180 4.910 4.950 49,969 -0.18(-3.51%)
Sep 24, 2012 5.170 5.170 5.040 5.130 23,316 -0.06(-1.16%)
Sep 21, 2012 5.150 5.250 5.120 5.190 128,172 +0.14(+2.77%)
Sep 20, 2012 5.060 5.080 5.000 5.050 18,439 +0.02(+0.40%)
Sep 19, 2012 5.000 5.050 4.970 5.030 22,716 +0.08(+1.62%)
Sep 18, 2012 4.830 4.982 4.830 4.950 29,364 +0.09(+1.85%)
Sep 17, 2012 4.880 4.880 4.750 4.860 17,376 -0.04(-0.82%)
Sep 14, 2012 4.770 4.920 4.770 4.900 34,085 +0.16(+3.38%)
Sep 13, 2012 4.600 4.890 4.550 4.740 53,962 +0.23(+5.10%)
Sep 12, 2012 4.510 4.520 4.470 4.510 20,399 +0.01(+0.22%)
Sep 11, 2012 4.470 4.515 4.440 4.500 9,078 +0.05(+1.12%)
Sep 10, 2012 4.450 4.470 4.430 4.450 22,929 +0.02(+0.45%)
Sep 07, 2012 4.480 4.550 4.430 4.430 47,316 -0.02(-0.45%)
Sep 06, 2012 4.440 4.450 4.410 4.450 50,258 +0.02(+0.45%)
Sep 05, 2012 4.490 4.490 4.420 4.430 47,610 -0.03(-0.67%)
Sep 04, 2012 4.460 4.510 4.400 4.460 50,058 +0.02(+0.45%)
Aug 31, 2012 4.480 4.480 4.430 4.440 14,460 +0.01(+0.23%)
Aug 30, 2012 4.490 4.490 4.430 4.430 18,694 -0.13(-2.85%)
Aug 29, 2012 4.470 4.590 4.440 4.560 12,058 +0.07(+1.56%)
Aug 27, 2012 4.570 4.590 4.490 4.490 9,415 -0.06(-1.32%)
Aug 24, 2012 4.490 4.576 4.490 4.550 7,694 +0.03(+0.66%)
Aug 23, 2012 4.500 4.590 4.470 4.520 40,914 +0.02(+0.44%)
Aug 22, 2012 4.570 4.660 4.500 4.500 7,343 -0.06(-1.32%)
Aug 21, 2012 4.590 4.700 4.540 4.560 26,109 -0.03(-0.65%)
Aug 20, 2012 4.650 4.650 4.590 4.590 39,138 -0.08(-1.71%)
Aug 17, 2012 4.530 4.710 4.530 4.670 56,523 +0.11(+2.41%)
Aug 16, 2012 4.430 4.590 4.420 4.560 54,290 +0.13(+2.93%)
Aug 15, 2012 4.410 4.520 4.410 4.430 30,941 +0.00(+0.00%)
Aug 14, 2012 4.510 4.560 4.430 4.430 27,735 -0.08(-1.77%)
Aug 13, 2012 4.500 4.610 4.490 4.510 35,387 +0.00(+0.00%)
Aug 10, 2012 4.640 4.690 4.500 4.510 30,265 -0.16(-3.43%)
Aug 09, 2012 4.600 4.730 4.590 4.670 11,411 +0.09(+1.97%)
Aug 08, 2012 4.650 4.730 4.520 4.580 28,384 -0.11(-2.35%)
Aug 07, 2012 4.570 4.750 4.540 4.690 42,107 +0.13(+2.85%)
Aug 06, 2012 4.620 4.670 4.540 4.560 39,541 -0.07(-1.51%)
Aug 03, 2012 4.640 4.710 4.550 4.630 42,528 +0.07(+1.54%)
Aug 02, 2012 4.750 4.790 4.530 4.560 41,981 -0.21(-4.40%)
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.