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 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Mar 31, 2016 4.160 4.350 4.020 4.100 11,672 -0.03(-0.73%)
Mar 30, 2016 4.060 4.250 4.060 4.130 10,245 +0.08(+1.98%)
Mar 29, 2016 4.640 4.640 3.990 4.050 164,420 -0.07(-1.70%)
Mar 28, 2016 4.280 4.390 4.110 4.120 8,773 -0.17(-3.96%)
Mar 24, 2016 4.600 4.290 4.290 4.290 16,900 +0.20(+4.89%)
Mar 23, 2016 4.280 4.400 4.090 4.090 12,562 -0.29(-6.62%)
Mar 22, 2016 4.410 4.500 4.260 4.380 16,119 +0.00(+0.00%)
Mar 21, 2016 4.300 4.500 4.290 4.380 26,359 -0.01(-0.23%)
Mar 18, 2016 4.080 4.390 4.040 4.390 38,573 +0.38(+9.48%)
Mar 17, 2016 3.950 4.080 3.950 4.010 20,401 +0.02(+0.50%)
Mar 16, 2016 3.940 4.100 3.930 3.990 18,364 +0.08(+2.05%)
Mar 15, 2016 4.060 4.100 3.910 3.910 18,781 -0.03(-0.76%)
Mar 14, 2016 3.730 4.050 3.730 3.940 14,205 +0.05(+1.29%)
Mar 11, 2016 3.840 4.040 3.840 3.890 21,902 +0.09(+2.37%)
Mar 10, 2016 3.910 3.980 3.800 3.800 14,092 -0.09(-2.31%)
Mar 09, 2016 3.810 4.050 3.810 3.890 15,835 +0.01(+0.26%)
Mar 08, 2016 4.124 4.160 3.880 3.880 18,820 -0.16(-3.96%)
Mar 07, 2016 3.980 4.172 3.980 4.040 16,103 +0.02(+0.50%)
Mar 04, 2016 3.930 4.100 3.970 4.020 22,709 +0.05(+1.26%)
Mar 03, 2016 3.930 4.000 3.880 3.970 22,163 +0.09(+2.32%)
Mar 02, 2016 3.990 4.070 3.880 3.880 22,258 -0.06(-1.52%)
Mar 01, 2016 3.980 4.000 3.775 3.940 29,174 +0.03(+0.77%)
Feb 29, 2016 3.800 4.040 3.800 3.910 39,315 +0.11(+2.89%)
Feb 26, 2016 3.440 3.800 3.440 3.800 33,707 +0.35(+10.14%)
Feb 25, 2016 3.440 3.500 3.400 3.450 49,145 +0.01(+0.29%)
Feb 24, 2016 3.420 3.450 3.400 3.440 100,127 +0.04(+1.18%)
Feb 23, 2016 3.460 3.500 3.400 3.400 32,736 -0.01(-0.29%)
Feb 22, 2016 3.450 3.580 3.410 3.410 174,948 -0.04(-1.16%)
Feb 19, 2016 3.480 3.530 3.420 3.450 141,118 -0.05(-1.43%)
Feb 18, 2016 3.550 3.550 3.499 3.500 39,475 -0.02(-0.57%)
Feb 17, 2016 3.490 3.530 3.490 3.520 24,251 +0.03(+0.86%)
Feb 16, 2016 3.500 3.650 3.440 3.490 44,791 -0.01(-0.29%)
Feb 12, 2016 3.480 3.500 3.500 3.500 23,200 +0.01(+0.29%)
Feb 11, 2016 3.430 3.500 3.430 3.490 45,430 -0.01(-0.29%)
Feb 10, 2016 3.500 3.510 3.500 3.500 18,440 +0.01(+0.29%)
Feb 09, 2016 3.490 3.530 3.480 3.490 28,782 +0.01(+0.29%)
Feb 08, 2016 3.410 3.500 3.410 3.480 39,547 +0.01(+0.29%)
Feb 05, 2016 3.460 3.510 3.460 3.470 24,125 -0.04(-1.14%)
Feb 04, 2016 3.530 3.590 3.490 3.510 33,078 +0.03(+0.86%)
Feb 03, 2016 3.500 3.540 3.420 3.480 28,524 +0.00(+0.14%)
Feb 02, 2016 3.380 3.580 3.380 3.475 33,366 +0.08(+2.21%)
Feb 01, 2016 3.430 3.480 3.383 3.400 66,606 -0.05(-1.45%)
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%)
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.