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 (%)
Feb 26, 2021 7.760 7.774 7.340 7.340 72,700 -0.30(-3.93%)
Feb 25, 2021 7.610 7.790 7.460 7.640 142,639 +0.08(+1.06%)
Feb 24, 2021 7.760 7.760 7.500 7.560 75,590 -0.22(-2.83%)
Feb 23, 2021 7.600 7.850 7.320 7.780 158,950 -0.03(-0.38%)
Feb 22, 2021 7.840 8.020 7.590 7.810 113,092 -0.05(-0.64%)
Feb 19, 2021 7.690 7.870 7.540 7.860 103,800 +0.19(+2.48%)
Feb 18, 2021 7.750 7.850 7.650 7.670 70,432 +0.01(+0.13%)
Feb 17, 2021 7.995 7.995 7.520 7.660 68,375 -0.10(-1.29%)
Feb 16, 2021 7.950 8.040 7.710 7.760 133,760 -0.09(-1.15%)
Feb 12, 2021 7.890 7.960 7.620 7.850 72,700 -0.16(-2.00%)
Feb 11, 2021 7.650 8.230 7.650 8.010 265,433 +0.37(+4.84%)
Feb 10, 2021 7.600 7.680 7.420 7.640 102,319 +0.05(+0.66%)
Feb 09, 2021 7.470 7.740 7.400 7.590 159,907 +0.08(+1.07%)
Feb 08, 2021 7.370 7.740 7.370 7.510 193,223 +0.13(+1.76%)
Feb 05, 2021 7.320 7.400 7.030 7.380 117,700 +0.11(+1.51%)
Feb 04, 2021 6.980 7.300 6.910 7.270 64,419 +0.27(+3.86%)
Feb 03, 2021 7.390 7.390 6.890 7.000 153,807 -0.38(-5.15%)
Feb 02, 2021 7.560 7.560 7.200 7.380 153,764 -0.15(-1.99%)
Feb 01, 2021 7.480 7.582 7.290 7.530 146,818 +0.35(+4.87%)
Jan 29, 2021 7.320 7.690 6.900 7.180 231,700 -0.52(-6.75%)
Jan 28, 2021 7.250 7.780 7.200 7.700 152,204 +0.45(+6.21%)
Jan 27, 2021 7.260 7.650 6.950 7.250 93,595 -0.09(-1.23%)
Jan 26, 2021 7.630 7.630 7.300 7.340 39,499 -0.28(-3.67%)
Jan 25, 2021 7.800 7.800 7.380 7.620 61,644 -0.27(-3.42%)
Jan 22, 2021 7.440 7.940 7.425 7.890 57,900 +0.30(+3.95%)
Jan 21, 2021 7.980 7.990 7.350 7.590 95,142 -0.39(-4.89%)
Jan 20, 2021 7.870 8.169 7.760 7.980 97,103 +0.31(+4.04%)
Jan 19, 2021 7.730 7.848 7.610 7.670 54,277 +0.10(+1.32%)
Jan 15, 2021 7.560 7.706 7.480 7.570 125,200 -0.10(-1.30%)
Jan 14, 2021 7.520 7.900 7.520 7.670 48,244 +0.08(+1.05%)
Jan 13, 2021 8.080 8.150 7.350 7.590 121,797 -0.56(-6.87%)
Jan 12, 2021 8.030 8.300 7.820 8.150 85,964 +0.19(+2.39%)
Jan 11, 2021 7.800 8.000 7.800 7.960 65,397 +0.08(+1.02%)
Jan 08, 2021 8.230 8.230 7.720 7.880 54,700 -0.30(-3.67%)
Jan 07, 2021 8.060 8.246 7.972 8.180 53,809 +0.04(+0.49%)
Jan 06, 2021 7.980 8.300 7.851 8.140 88,867 +0.23(+2.91%)
Jan 05, 2021 7.460 8.299 7.404 7.910 149,891 +0.47(+6.32%)
Jan 04, 2021 7.530 7.890 7.300 7.440 114,299 +0.04(+0.54%)
Dec 31, 2020 7.400 7.400 7.400 55,538 +0.01(+0.14%)
Dec 30, 2020 7.708 7.720 7.350 7.390 55,538 -0.16(-2.12%)
Dec 29, 2020 7.570 7.720 7.450 7.550 71,479 +0.04(+0.53%)
Dec 28, 2020 7.500 7.550 6.960 7.510 62,840 +0.19(+2.60%)
Dec 24, 2020 7.600 7.600 7.320 7.320 24,200 -0.20(-2.66%)
Dec 23, 2020 7.210 7.600 7.180 7.520 155,951 +0.34(+4.74%)
Dec 22, 2020 7.500 7.520 7.150 7.180 59,475 -0.20(-2.71%)
Dec 21, 2020 7.200 7.400 7.200 7.380 107,579 +0.13(+1.79%)
Dec 18, 2020 7.460 7.655 7.250 7.250 93,800 -0.15(-2.03%)
Dec 17, 2020 7.340 7.500 7.250 7.400 46,303 +0.07(+0.95%)
Dec 16, 2020 7.580 7.580 7.300 7.330 42,851 -0.24(-3.17%)
Dec 15, 2020 7.500 7.680 7.350 7.570 30,000 +0.18(+2.44%)
Dec 14, 2020 7.250 7.670 7.250 7.390 52,767 +0.15(+2.07%)
Dec 11, 2020 7.280 7.305 7.033 7.240 23,600 -0.04(-0.55%)
Dec 10, 2020 7.260 7.430 7.160 7.280 34,937 +0.08(+1.11%)
Dec 09, 2020 7.360 7.360 7.150 7.200 38,395 -0.08(-1.10%)
Dec 08, 2020 7.170 7.480 7.170 7.280 67,955 -0.04(-0.55%)
Dec 07, 2020 7.500 7.500 7.230 7.320 48,653 -0.14(-1.88%)
Dec 04, 2020 7.210 7.480 7.210 7.460 44,200 +0.25(+3.47%)
Dec 03, 2020 7.570 7.740 6.990 7.210 127,557 -0.45(-5.87%)
Dec 02, 2020 6.940 7.700 6.894 7.660 222,350 +0.80(+11.66%)
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.