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 )

2.590 +0.020 (+0.78%)
Streaming Delayed Price Updated: 2:12 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 (%)
Apr 30, 2010 6.690 6.730 6.260 6.470 266,054 -0.26(-3.86%)
Apr 29, 2010 6.090 6.750 6.060 6.730 822,831 +0.72(+11.98%)
Apr 28, 2010 6.050 6.080 5.850 6.010 172,977 -0.03(-0.50%)
Apr 27, 2010 5.970 6.100 5.850 6.040 227,440 +0.05(+0.80%)
Apr 26, 2010 6.050 6.050 5.921 5.992 167,136 -0.05(-0.79%)
Apr 23, 2010 6.120 6.120 5.960 6.040 95,398 -0.06(-0.98%)
Apr 22, 2010 5.770 6.200 5.630 6.100 377,849 +0.27(+4.63%)
Apr 21, 2010 6.030 6.030 5.754 5.830 108,494 -0.17(-2.83%)
Apr 20, 2010 5.750 6.020 5.700 6.000 176,125 +0.28(+4.90%)
Apr 19, 2010 5.670 5.780 5.430 5.720 166,415 -0.01(-0.17%)
Apr 16, 2010 5.800 5.800 5.550 5.730 160,818 -0.07(-1.21%)
Apr 15, 2010 5.740 5.899 5.660 5.800 94,889 +0.05(+0.87%)
Apr 14, 2010 5.440 5.800 5.420 5.750 510,116 +0.38(+7.08%)
Apr 13, 2010 5.300 5.400 5.250 5.370 151,180 +0.12(+2.29%)
Apr 12, 2010 5.210 5.400 5.170 5.250 593,319 +0.34(+6.92%)
Apr 09, 2010 4.930 5.050 4.850 4.910 97,088 +0.01(+0.20%)
Apr 08, 2010 4.810 5.050 4.760 4.900 181,307 +0.08(+1.66%)
Apr 07, 2010 4.670 4.880 4.670 4.820 68,484 +0.15(+3.21%)
Apr 06, 2010 4.650 4.800 4.650 4.670 56,845 +0.01(+0.21%)
Apr 05, 2010 4.890 4.890 4.650 4.660 305,079 -0.14(-2.92%)
Apr 01, 2010 4.680 4.800 4.800 4.800 457,100 +0.14(+3.00%)
Mar 31, 2010 4.730 4.750 4.650 4.660 24,652 -0.09(-1.89%)
Mar 30, 2010 4.700 4.770 4.700 4.750 17,781 +0.05(+1.06%)
Mar 29, 2010 4.690 4.740 4.680 4.700 8,195 +0.03(+0.64%)
Mar 26, 2010 4.770 4.820 4.650 4.670 40,724 -0.09(-1.89%)
Mar 25, 2010 4.900 4.900 4.745 4.760 66,340 -0.14(-2.86%)
Mar 24, 2010 4.770 4.900 4.770 4.900 93,281 +0.13(+2.73%)
Mar 23, 2010 4.480 4.790 4.480 4.770 61,413 +0.30(+6.71%)
Mar 22, 2010 4.610 4.610 4.460 4.470 84,099 -0.13(-2.83%)
Mar 19, 2010 4.770 4.780 4.570 4.600 84,818 -0.15(-3.16%)
Mar 18, 2010 4.740 4.771 4.730 4.750 22,354 +0.03(+0.64%)
Mar 17, 2010 4.740 4.770 4.720 4.720 34,554 +0.00(+0.00%)
Mar 16, 2010 4.700 4.720 4.590 4.720 38,388 +0.07(+1.51%)
Mar 15, 2010 4.640 4.860 4.630 4.650 83,751 -0.18(-3.73%)
Mar 12, 2010 4.950 4.950 4.810 4.830 44,425 -0.10(-2.03%)
Mar 11, 2010 4.920 4.950 4.810 4.930 47,394 -0.02(-0.40%)
Mar 10, 2010 4.910 4.950 4.870 4.950 57,416 +0.03(+0.61%)
Mar 09, 2010 4.750 5.000 4.670 4.920 117,930 +0.16(+3.36%)
Mar 08, 2010 4.740 4.760 4.660 4.760 110,458 +0.05(+1.06%)
Mar 05, 2010 4.690 4.840 4.630 4.710 117,857 +0.03(+0.64%)
Mar 04, 2010 4.550 4.690 4.550 4.680 41,269 +0.04(+0.86%)
Mar 03, 2010 4.750 4.750 4.620 4.640 37,028 -0.09(-1.90%)
Mar 02, 2010 4.600 4.850 4.600 4.730 96,068 +0.15(+3.28%)
Mar 01, 2010 4.530 4.590 4.480 4.580 44,867 +0.11(+2.46%)
Feb 26, 2010 4.430 4.550 4.410 4.470 86,072 +0.04(+0.90%)
Feb 25, 2010 4.550 4.560 4.400 4.430 73,394 -0.16(-3.49%)
Feb 24, 2010 4.650 4.680 4.570 4.590 48,130 -0.06(-1.29%)
Feb 23, 2010 4.640 4.690 4.500 4.650 78,033 +0.01(+0.22%)
Feb 22, 2010 4.470 4.640 4.470 4.640 70,849 +0.08(+1.75%)
Feb 19, 2010 4.500 4.610 4.450 4.560 74,188 +0.05(+1.11%)
Feb 18, 2010 4.480 4.510 4.330 4.510 107,180 -0.07(-1.53%)
Feb 17, 2010 4.480 4.580 4.460 4.580 38,276 +0.09(+2.00%)
Feb 16, 2010 4.380 4.500 4.260 4.490 59,426 +0.13(+2.98%)
Feb 12, 2010 4.340 4.360 4.360 4.360 70,000 +0.02(+0.46%)
Feb 11, 2010 4.320 4.340 4.280 4.340 52,888 +0.01(+0.23%)
Feb 10, 2010 4.300 4.370 4.300 4.330 41,504 +0.00(+0.00%)
Feb 09, 2010 4.490 4.490 4.260 4.330 108,716 -0.10(-2.26%)
Feb 08, 2010 4.510 4.610 4.390 4.430 66,254 -0.07(-1.56%)
Feb 05, 2010 4.540 4.700 4.100 4.500 290,596 -0.13(-2.81%)
Feb 04, 2010 4.710 4.810 4.610 4.630 246,454 -0.01(-0.22%)
Feb 03, 2010 4.410 4.790 4.410 4.640 359,328 +0.24(+5.45%)
Feb 02, 2010 4.410 4.490 4.380 4.400 83,803 -0.02(-0.45%)
Feb 01, 2010 4.450 4.500 4.340 4.420 75,781 -0.04(-0.90%)
Jan 29, 2010 4.340 4.460 4.300 4.460 117,511 +0.13(+3.00%)
Jan 28, 2010 4.500 4.600 4.300 4.330 162,718 -0.16(-3.56%)
Jan 27, 2010 4.540 4.540 4.460 4.490 53,599 -0.03(-0.66%)
Jan 26, 2010 4.470 4.570 4.450 4.520 96,604 +0.05(+1.12%)
Jan 25, 2010 4.480 4.495 4.450 4.470 78,882 +0.02(+0.45%)
Jan 22, 2010 4.430 4.560 4.430 4.450 120,951 -0.04(-0.89%)
Jan 21, 2010 4.830 5.000 4.450 4.490 226,594 -0.34(-7.04%)
Jan 20, 2010 4.900 4.970 4.800 4.830 90,909 -0.11(-2.23%)
Jan 19, 2010 5.050 5.110 4.900 4.940 159,367 -0.14(-2.76%)
Jan 15, 2010 5.400 5.080 5.080 5.080 282,500 -0.30(-5.58%)
Jan 14, 2010 5.130 5.430 5.110 5.380 390,070 +0.17(+3.26%)
Jan 13, 2010 4.860 5.450 4.760 5.210 666,366 +0.39(+8.09%)
Jan 12, 2010 4.980 4.980 4.750 4.820 187,621 -0.17(-3.50%)
Jan 11, 2010 4.990 5.040 4.831 4.995 169,713 +0.00(+0.10%)
Jan 08, 2010 4.970 5.000 4.860 4.990 207,439 +0.00(+0.00%)
Jan 07, 2010 5.010 5.080 4.960 4.990 238,617 -0.01(-0.20%)
Jan 06, 2010 4.700 5.150 4.650 5.000 915,011 +0.30(+6.38%)
Jan 05, 2010 4.720 4.740 4.650 4.700 130,911 -0.04(-0.84%)
Jan 04, 2010 4.470 4.790 4.470 4.740 191,680 +0.26(+5.80%)
Dec 31, 2009 4.700 4.480 4.480 4.480 108,800 -0.22(-4.68%)
Dec 30, 2009 4.720 4.720 4.560 4.700 140,068 -0.04(-0.84%)
Dec 29, 2009 4.750 4.890 4.650 4.740 365,442 +0.01(+0.21%)
Dec 28, 2009 4.490 4.840 4.430 4.730 648,312 +0.26(+5.82%)
Dec 24, 2009 4.450 4.500 4.270 4.470 70,611 +0.02(+0.45%)
Dec 23, 2009 4.470 4.480 4.410 4.450 111,572 +0.03(+0.68%)
Dec 22, 2009 4.450 4.480 4.355 4.420 120,046 -0.03(-0.67%)
Dec 21, 2009 4.430 4.490 4.220 4.450 155,529 +0.01(+0.23%)
Dec 18, 2009 4.040 4.450 4.010 4.440 492,083 +0.44(+11.00%)
Dec 17, 2009 4.050 4.050 3.950 4.000 201,812 -0.05(-1.23%)
Dec 16, 2009 4.150 4.250 4.030 4.050 332,575 -0.12(-2.88%)
Dec 15, 2009 4.300 4.340 4.080 4.170 322,697 -0.17(-3.92%)
Dec 14, 2009 4.480 4.600 4.300 4.340 442,169 -0.07(-1.59%)
Dec 11, 2009 4.590 4.690 4.400 4.410 369,877 -0.11(-2.43%)
Dec 10, 2009 4.370 4.940 4.370 4.520 1,217,012 +0.14(+3.20%)
Dec 09, 2009 4.540 4.540 4.310 4.380 289,175 -0.11(-2.45%)
Dec 08, 2009 4.410 4.630 4.250 4.490 523,242 +0.06(+1.35%)
Dec 07, 2009 4.660 4.890 4.410 4.430 531,682 -0.15(-3.28%)
Dec 04, 2009 4.420 4.600 4.160 4.580 629,725 +0.29(+6.76%)
Dec 03, 2009 4.390 4.770 4.100 4.290 1,811,734 +0.06(+1.42%)
Dec 02, 2009 4.810 4.910 4.150 4.230 1,546,294 -0.56(-11.69%)
Dec 01, 2009 5.480 6.000 4.750 4.790 7,813,373 +0.12(+2.53%)
Nov 30, 2009 3.400 5.140 3.350 4.672 2,855,789 +1.27(+37.41%)
Nov 27, 2009 3.500 3.510 3.400 3.400 24,110 -0.10(-2.86%)
Nov 25, 2009 3.570 3.590 3.500 3.500 6,279 -0.08(-2.23%)
Nov 24, 2009 3.630 3.630 3.540 3.580 10,884 -0.07(-1.92%)
Nov 23, 2009 3.600 3.670 3.550 3.650 15,749 +0.08(+2.24%)
Nov 20, 2009 3.490 3.590 3.490 3.570 20,073 +0.06(+1.71%)
Nov 19, 2009 3.610 3.610 3.500 3.510 20,006 -0.12(-3.31%)
Nov 18, 2009 3.610 3.660 3.550 3.630 34,641 -0.07(-1.89%)
Nov 17, 2009 3.610 3.700 3.540 3.700 26,686 +0.10(+2.78%)
Nov 16, 2009 3.620 3.650 3.511 3.600 51,144 +0.00(+0.00%)
Nov 13, 2009 3.590 3.650 3.550 3.600 28,106 +0.01(+0.28%)
Nov 12, 2009 3.580 3.640 3.530 3.590 39,865 +0.02(+0.56%)
Nov 11, 2009 3.620 3.680 3.510 3.570 21,577 -0.05(-1.38%)
Nov 10, 2009 3.610 3.650 3.550 3.620 14,753 +0.00(+0.00%)
Nov 09, 2009 3.520 3.650 3.510 3.620 33,455 +0.12(+3.43%)
Nov 06, 2009 3.350 3.520 3.260 3.500 27,264 +0.13(+3.86%)
Nov 05, 2009 3.250 3.390 3.250 3.370 45,861 +0.12(+3.69%)
Nov 04, 2009 3.260 3.300 3.220 3.250 95,428 -0.01(-0.31%)
Nov 03, 2009 3.490 3.490 3.250 3.260 65,453 -0.17(-4.96%)
Nov 02, 2009 3.730 3.730 3.350 3.430 58,962 -0.18(-4.99%)
Oct 30, 2009 3.560 3.900 3.560 3.610 51,176 +0.04(+1.12%)
Oct 29, 2009 3.620 3.940 3.530 3.570 96,098 -0.03(-0.83%)
Oct 28, 2009 3.700 3.880 3.600 3.600 21,016 -0.11(-2.96%)
Oct 27, 2009 3.700 3.780 3.600 3.710 31,488 +0.03(+0.82%)
Oct 26, 2009 3.690 3.830 3.650 3.680 10,847 -0.02(-0.54%)
Oct 23, 2009 3.700 3.900 3.700 3.700 26,960 -0.17(-4.39%)
Oct 22, 2009 3.800 3.880 3.800 3.870 13,006 +0.11(+2.93%)
Oct 21, 2009 3.770 4.070 3.730 3.760 40,250 +0.00(+0.00%)
Oct 20, 2009 3.860 4.010 3.760 3.760 25,455 -0.24(-6.00%)
Oct 19, 2009 4.030 4.030 3.990 4.000 24,282 -0.04(-0.99%)
Oct 16, 2009 4.170 4.170 4.040 4.040 29,053 -0.14(-3.35%)
Oct 15, 2009 4.190 4.220 4.140 4.180 63,599 -0.04(-0.95%)
Oct 14, 2009 4.100 4.230 4.080 4.220 22,734 +0.12(+2.93%)
Oct 13, 2009 4.110 4.110 4.100 4.100 13,283 -0.05(-1.20%)
Oct 12, 2009 4.140 4.190 4.020 4.150 16,484 +0.00(+0.00%)
Oct 09, 2009 4.080 4.150 4.010 4.150 91,569 +0.06(+1.47%)
Oct 08, 2009 4.120 4.130 4.040 4.090 49,677 -0.03(-0.73%)
Oct 07, 2009 4.010 4.120 4.010 4.120 44,050 +0.02(+0.49%)
Oct 06, 2009 4.040 4.100 4.010 4.100 14,968 +0.06(+1.49%)
Oct 05, 2009 4.060 4.120 4.010 4.040 41,468 -0.02(-0.49%)
Oct 02, 2009 4.000 4.090 3.920 4.060 35,176 +0.04(+1.00%)
Oct 01, 2009 3.920 4.060 3.920 4.020 77,942 +0.03(+0.75%)
Sep 30, 2009 3.990 4.060 3.920 3.990 90,233 -0.01(-0.25%)
Sep 29, 2009 4.000 4.090 3.840 4.000 59,274 +0.00(+0.00%)
Sep 28, 2009 4.080 4.080 3.855 4.000 53,390 -0.10(-2.44%)
Sep 25, 2009 3.600 4.110 3.600 4.100 28,859 +0.24(+6.22%)
Sep 24, 2009 3.810 3.860 3.730 3.860 16,360 +0.02(+0.52%)
Sep 23, 2009 3.970 3.970 3.721 3.840 30,288 -0.13(-3.27%)
Sep 22, 2009 3.770 3.990 3.770 3.970 20,712 +0.19(+5.03%)
Sep 21, 2009 3.650 3.790 3.650 3.780 29,976 +0.11(+3.00%)
Sep 18, 2009 3.710 3.720 3.630 3.670 138,252 -0.05(-1.34%)
Sep 17, 2009 3.700 3.720 3.660 3.720 17,403 +0.02(+0.54%)
Sep 16, 2009 3.620 3.700 3.550 3.700 37,684 +0.09(+2.49%)
Sep 15, 2009 3.630 3.650 3.590 3.610 9,350 -0.02(-0.55%)
Sep 14, 2009 3.630 3.670 3.550 3.630 59,320 -0.04(-1.09%)
Sep 11, 2009 3.740 3.750 3.640 3.670 7,194 -0.07(-1.87%)
Sep 10, 2009 3.640 3.790 3.630 3.740 32,069 +0.11(+3.03%)
Sep 09, 2009 3.650 3.650 3.570 3.630 12,316 +0.02(+0.55%)
Sep 08, 2009 3.730 3.730 3.590 3.610 71,634 -0.08(-2.17%)
Sep 04, 2009 3.700 3.790 3.660 3.690 13,288 -0.01(-0.27%)
Sep 03, 2009 3.680 3.730 3.610 3.700 22,813 +0.00(+0.00%)
Sep 02, 2009 3.690 3.860 3.660 3.700 9,501 +0.09(+2.49%)
Sep 01, 2009 3.730 3.900 3.600 3.610 27,162 -0.14(-3.73%)
Aug 31, 2009 3.770 3.900 3.610 3.750 32,580 -0.10(-2.60%)
Aug 28, 2009 3.930 3.930 3.800 3.850 20,791 -0.09(-2.28%)
Aug 27, 2009 3.940 3.940 3.790 3.940 17,273 -0.01(-0.25%)
Aug 26, 2009 3.930 3.970 3.760 3.950 32,683 +0.02(+0.51%)
Aug 25, 2009 4.000 4.000 3.910 3.930 16,690 -0.09(-2.24%)
Aug 24, 2009 4.000 4.020 3.860 4.020 48,708 +0.02(+0.50%)
Aug 21, 2009 3.990 4.000 3.860 4.000 53,195 +0.07(+1.78%)
Aug 20, 2009 3.880 3.930 3.820 3.930 27,888 +0.05(+1.29%)
Aug 19, 2009 3.750 3.880 3.750 3.880 22,948 +0.06(+1.57%)
Aug 18, 2009 3.790 3.850 3.780 3.820 13,552 +0.04(+1.06%)
Aug 17, 2009 3.760 3.840 3.760 3.780 18,541 +0.02(+0.53%)
Aug 14, 2009 3.860 3.920 3.740 3.760 30,991 -0.07(-1.83%)
Aug 13, 2009 3.780 3.850 3.750 3.830 49,661 +0.05(+1.32%)
Aug 12, 2009 3.710 3.840 3.690 3.780 46,385 +0.09(+2.44%)
Aug 11, 2009 3.650 3.740 3.650 3.690 16,344 +0.08(+2.22%)
Aug 10, 2009 3.740 3.770 3.600 3.610 31,465 -0.16(-4.24%)
Aug 07, 2009 3.730 3.800 3.680 3.770 59,808 +0.02(+0.53%)
Aug 06, 2009 3.860 3.900 3.750 3.750 32,109 -0.11(-2.85%)
Aug 05, 2009 4.140 4.140 3.830 3.860 21,272 -0.29(-6.99%)
Aug 04, 2009 3.980 4.150 3.900 4.150 58,237 +0.15(+3.75%)
Aug 03, 2009 3.930 4.070 3.830 4.000 56,012 +0.04(+1.01%)
Jul 31, 2009 4.370 4.470 3.870 3.960 73,755 -0.43(-9.79%)
Jul 30, 2009 4.400 4.400 4.290 4.390 48,155 +0.02(+0.46%)
Jul 29, 2009 4.280 4.370 4.210 4.370 40,090 +0.08(+1.86%)
Jul 28, 2009 4.240 4.300 4.210 4.290 19,883 +0.04(+0.94%)
Jul 27, 2009 4.220 4.250 4.030 4.250 30,471 +0.02(+0.47%)
Jul 24, 2009 4.130 4.230 4.010 4.230 38,969 +0.08(+1.93%)
Jul 23, 2009 4.130 4.150 4.010 4.150 40,388 +0.00(+0.00%)
Jul 22, 2009 4.120 4.150 3.960 4.150 80,500 +0.03(+0.73%)
Jul 21, 2009 4.110 4.150 4.060 4.120 33,413 +0.01(+0.24%)
Jul 20, 2009 3.990 4.110 3.965 4.110 61,876 +0.13(+3.27%)
Jul 17, 2009 4.100 4.100 3.970 3.980 60,322 -0.12(-2.93%)
Jul 16, 2009 4.000 4.110 3.955 4.100 83,680 +0.06(+1.49%)
Jul 15, 2009 4.000 4.040 3.990 4.040 94,134 +0.04(+1.00%)
Jul 14, 2009 4.000 4.000 3.940 4.000 25,713 +0.00(+0.00%)
Jul 13, 2009 3.990 4.000 3.915 4.000 29,022 +0.01(+0.25%)
Jul 10, 2009 3.920 3.990 3.870 3.990 28,602 +0.07(+1.79%)
Jul 09, 2009 3.850 4.000 3.830 3.920 81,249 +0.07(+1.82%)
Jul 08, 2009 3.860 3.890 3.790 3.850 73,236 +0.00(+0.00%)
Jul 07, 2009 3.880 3.910 3.830 3.850 180,464 -0.02(-0.52%)
Jul 06, 2009 3.910 3.920 3.810 3.870 113,812 -0.05(-1.28%)
Jul 02, 2009 3.950 3.980 3.820 3.920 52,808 -0.05(-1.26%)
Jul 01, 2009 3.870 3.970 3.870 3.970 50,423 +0.11(+2.85%)
Jun 30, 2009 3.880 3.920 3.660 3.860 57,288 -0.03(-0.77%)
Jun 29, 2009 3.830 3.950 3.610 3.890 271,404 +0.01(+0.26%)
Jun 26, 2009 3.470 3.890 3.440 3.880 2,636,543 +0.41(+11.82%)
Jun 25, 2009 3.400 3.470 3.370 3.470 35,421 +0.08(+2.36%)
Jun 24, 2009 3.420 3.440 3.320 3.390 26,580 +0.06(+1.80%)
Jun 23, 2009 3.420 3.450 3.300 3.330 24,634 -0.12(-3.48%)
Jun 22, 2009 3.400 3.470 3.290 3.450 28,770 +0.01(+0.29%)
Jun 19, 2009 3.460 3.460 3.350 3.440 16,706 +0.03(+0.88%)
Jun 18, 2009 3.460 3.460 3.365 3.410 11,477 -0.05(-1.45%)
Jun 17, 2009 3.460 3.460 3.350 3.460 18,752 +0.00(+0.00%)
Jun 16, 2009 3.470 3.470 3.380 3.460 18,741 +0.05(+1.47%)
Jun 15, 2009 3.350 3.440 3.320 3.410 20,544 -0.05(-1.45%)
Jun 12, 2009 3.460 3.470 3.320 3.460 20,029 +0.04(+1.17%)
Jun 11, 2009 3.330 3.450 3.330 3.420 37,598 +0.08(+2.40%)
Jun 10, 2009 3.340 3.450 3.290 3.340 41,100 -0.11(-3.19%)
Jun 09, 2009 3.440 3.450 3.340 3.450 18,055 +0.02(+0.58%)
Jun 08, 2009 3.430 3.440 3.370 3.430 3,802 +0.04(+1.18%)
Jun 05, 2009 3.410 3.460 3.290 3.390 26,329 -0.04(-1.17%)
Jun 04, 2009 3.410 3.470 3.400 3.430 6,700 -0.03(-0.87%)
Jun 03, 2009 3.460 3.460 3.410 3.460 4,043 +0.00(+0.00%)
Jun 02, 2009 3.280 3.470 3.280 3.460 10,055 +0.03(+0.87%)
Jun 01, 2009 3.430 3.470 3.360 3.430 10,336 +0.00(+0.00%)
May 29, 2009 3.400 3.450 3.350 3.430 56,300 -0.02(-0.58%)
May 28, 2009 3.450 3.470 3.370 3.450 16,037 +0.00(+0.00%)
May 27, 2009 3.440 3.490 3.360 3.450 23,900 +0.03(+0.88%)
May 26, 2009 3.500 3.500 3.360 3.420 24,464 -0.07(-2.01%)
May 22, 2009 3.365 3.580 3.260 3.490 31,814 +0.07(+2.05%)
May 21, 2009 3.410 3.500 3.350 3.420 17,447 -0.09(-2.56%)
May 20, 2009 3.380 3.790 3.280 3.510 142,616 +0.13(+3.85%)
May 19, 2009 3.150 3.380 3.150 3.380 33,437 +0.07(+2.18%)
May 18, 2009 3.100 3.370 3.100 3.308 92,830 +0.20(+6.37%)
May 15, 2009 3.110 3.130 3.110 3.110 10,951 -0.01(-0.32%)
May 14, 2009 3.080 3.240 3.070 3.120 9,551 -0.13(-4.00%)
May 13, 2009 3.240 3.250 3.210 3.250 7,300 -0.08(-2.40%)
May 12, 2009 3.330 3.350 2.980 3.330 30,514 -0.05(-1.48%)
May 11, 2009 3.110 3.380 3.050 3.380 64,205 +0.31(+10.28%)
May 08, 2009 3.010 3.230 2.900 3.065 27,536 -0.08(-2.70%)
May 07, 2009 3.100 3.250 2.960 3.150 71,355 +0.15(+5.00%)
May 06, 2009 3.140 3.140 3.000 3.000 48,416 -0.15(-4.76%)
May 05, 2009 3.030 3.150 3.016 3.150 64,956 +0.06(+1.94%)
May 04, 2009 3.090 3.090 3.030 3.090 27,886 -0.05(-1.59%)
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.