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 )

2.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2008 2.800 2.800 2.740 2.740 111,650 -0.09(-3.18%)
Dec 30, 2008 2.830 2.870 2.800 2.830 136,450 +0.02(+0.89%)
Dec 29, 2008 2.850 2.880 2.800 2.805 10,400 +0.01(+0.18%)
Dec 26, 2008 2.880 2.880 2.720 2.800 5,000 -0.06(-2.10%)
Dec 24, 2008 2.750 2.860 2.750 2.860 252,050 +0.11(+4.00%)
Dec 23, 2008 2.810 2.880 2.720 2.750 67,050 -0.10(-3.51%)
Dec 22, 2008 2.800 2.870 2.770 2.850 54,262 +0.00(+0.00%)
Dec 19, 2008 2.772 2.870 2.740 2.850 58,432 +0.08(+2.89%)
Dec 18, 2008 2.730 2.840 2.730 2.770 10,900 -0.02(-0.72%)
Dec 17, 2008 2.776 2.790 2.776 2.790 757 -0.01(-0.36%)
Dec 16, 2008 2.820 2.880 2.790 2.800 20,258 -0.02(-0.71%)
Dec 15, 2008 2.750 2.820 2.640 2.820 276,227 +0.05(+1.81%)
Dec 12, 2008 2.790 2.850 2.770 2.770 47,680 -0.02(-0.72%)
Dec 11, 2008 2.880 2.880 2.690 2.790 31,834 -0.01(-0.36%)
Dec 10, 2008 2.800 2.800 2.420 2.800 61,432 -0.02(-0.71%)
Dec 09, 2008 2.900 2.900 2.800 2.820 51,896 -0.08(-2.76%)
Dec 08, 2008 2.970 2.970 2.870 2.900 134,332 -0.04(-1.36%)
Dec 05, 2008 3.010 3.010 2.900 2.940 119,234 -0.17(-5.47%)
Dec 04, 2008 3.000 3.120 2.970 3.110 53,180 +0.00(+0.00%)
Dec 03, 2008 3.080 3.180 2.960 3.110 43,989 -0.12(-3.72%)
Dec 02, 2008 3.200 3.250 3.200 3.230 11,287 +0.02(+0.62%)
Dec 01, 2008 3.200 3.210 3.140 3.210 23,355 +0.06(+1.90%)
Nov 28, 2008 3.110 3.150 3.000 3.150 46,549 -0.05(-1.56%)
Nov 26, 2008 3.030 3.200 3.000 3.200 23,402 -0.03(-0.93%)
Nov 25, 2008 3.250 3.250 3.000 3.230 9,416 -0.02(-0.62%)
Nov 24, 2008 3.190 3.250 3.060 3.250 124,080 +0.06(+1.88%)
Nov 21, 2008 3.230 3.294 3.170 3.190 267,734 -0.03(-0.93%)
Nov 20, 2008 3.200 3.220 3.170 3.220 46,714 +0.05(+1.58%)
Nov 19, 2008 3.190 3.238 3.160 3.170 52,193 -0.06(-1.86%)
Nov 18, 2008 3.230 3.250 3.230 3.230 31,054 -0.03(-0.92%)
Nov 17, 2008 3.230 3.260 3.200 3.260 20,703 +0.06(+1.84%)
Nov 14, 2008 3.200 3.230 3.200 3.201 5,500 -0.06(-1.80%)
Nov 13, 2008 3.210 3.260 3.200 3.260 8,670 -0.04(-1.21%)
Nov 12, 2008 3.250 3.300 3.200 3.300 9,471 -0.02(-0.60%)
Nov 11, 2008 3.320 3.320 3.210 3.320 6,879 -0.08(-2.35%)
Nov 10, 2008 3.400 3.400 3.340 3.400 11,154 +0.06(+1.80%)
Nov 07, 2008 3.230 3.340 3.230 3.340 17,308 +0.12(+3.73%)
Nov 06, 2008 3.200 3.220 3.200 3.220 9,398 -0.03(-0.92%)
Nov 05, 2008 3.300 3.300 3.200 3.250 38,118 -0.05(-1.52%)
Nov 04, 2008 3.400 3.400 2.900 3.300 108,634 -0.07(-2.08%)
Nov 03, 2008 3.380 3.500 3.260 3.370 71,251 -0.13(-3.71%)
Oct 31, 2008 3.210 3.500 3.120 3.500 120,353 +0.10(+2.94%)
Oct 30, 2008 3.180 3.400 3.180 3.400 15,854 +0.10(+3.03%)
Oct 29, 2008 3.350 3.390 3.180 3.300 6,670 -0.10(-2.94%)
Oct 28, 2008 3.390 3.400 3.030 3.400 12,817 +0.11(+3.34%)
Oct 27, 2008 3.060 3.400 2.900 3.290 48,177 +0.24(+7.87%)
Oct 24, 2008 3.060 3.060 2.990 3.050 35,473 -0.03(-0.97%)
Oct 23, 2008 3.300 3.300 3.000 3.080 19,075 -0.22(-6.67%)
Oct 22, 2008 3.690 3.690 3.010 3.300 38,803 -0.40(-10.81%)
Oct 21, 2008 3.420 3.750 3.370 3.700 113,649 +0.27(+7.87%)
Oct 20, 2008 3.360 3.430 3.304 3.430 15,032 +0.14(+4.11%)
Oct 17, 2008 3.110 3.295 3.090 3.295 174,718 +0.10(+3.28%)
Oct 16, 2008 3.290 3.290 3.010 3.190 11,654 -0.02(-0.62%)
Oct 15, 2008 3.210 3.430 3.210 3.210 34,665 -0.16(-4.75%)
Oct 14, 2008 3.400 3.442 3.310 3.370 24,155 -0.03(-0.88%)
Oct 13, 2008 3.490 3.500 3.400 3.400 15,250 +0.10(+3.03%)
Oct 10, 2008 3.250 3.450 3.220 3.300 31,073 -0.20(-5.71%)
Oct 09, 2008 3.500 3.500 3.340 3.500 9,307 -0.04(-1.13%)
Oct 08, 2008 3.320 3.540 3.310 3.540 15,594 +0.07(+2.02%)
Oct 07, 2008 3.640 3.640 3.340 3.470 188,457 -0.13(-3.61%)
Oct 06, 2008 3.640 3.640 3.250 3.600 148,712 -0.04(-1.10%)
Oct 03, 2008 3.540 3.720 3.330 3.640 225,681 +0.04(+1.11%)
Oct 02, 2008 3.610 3.654 3.590 3.600 67,534 +0.00(+0.00%)
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.