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 )

2.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2018 7.350 7.400 7.215 7.330 23,188 -0.03(-0.41%)
Apr 27, 2018 7.460 7.460 7.310 7.360 11,512 -0.10(-1.34%)
Apr 26, 2018 7.410 7.550 7.410 7.460 17,818 +0.06(+0.81%)
Apr 25, 2018 7.350 7.640 7.350 7.400 18,039 +0.00(+0.00%)
Apr 24, 2018 7.500 7.680 7.360 7.400 30,163 -0.08(-1.07%)
Apr 23, 2018 7.720 7.730 7.400 7.480 24,929 -0.25(-3.23%)
Apr 20, 2018 7.750 7.810 7.713 7.730 17,095 -0.10(-1.28%)
Apr 19, 2018 7.860 7.860 7.621 7.830 15,130 -0.05(-0.63%)
Apr 18, 2018 7.850 7.970 7.680 7.880 20,849 +0.04(+0.51%)
Apr 17, 2018 7.700 7.930 7.700 7.840 21,990 +0.19(+2.48%)
Apr 16, 2018 7.740 7.780 7.600 7.650 17,697 -0.03(-0.39%)
Apr 13, 2018 7.560 7.720 7.450 7.680 14,033 +0.13(+1.72%)
Apr 12, 2018 7.670 7.670 7.480 7.550 16,107 +0.00(+0.00%)
Apr 11, 2018 7.400 7.660 7.350 7.550 17,825 +0.10(+1.34%)
Apr 10, 2018 7.490 7.610 7.350 7.450 23,478 +0.04(+0.54%)
Apr 09, 2018 7.320 7.680 7.320 7.410 22,109 +0.14(+1.93%)
Apr 06, 2018 7.400 7.500 7.250 7.270 21,746 -0.18(-2.42%)
Apr 05, 2018 7.470 7.470 7.345 7.450 15,109 -0.03(-0.40%)
Apr 04, 2018 7.230 7.520 7.230 7.480 11,840 +0.17(+2.33%)
Apr 03, 2018 7.190 7.360 7.060 7.310 43,903 +0.12(+1.67%)
Apr 02, 2018 7.410 7.670 7.100 7.190 47,604 -0.22(-2.97%)
Mar 29, 2018 7.410 7.410 7.410 0 -0.23(-3.01%)
Mar 28, 2018 7.650 7.850 7.630 7.640 28,340 -0.10(-1.29%)
Mar 27, 2018 8.410 8.410 7.760 7.740 37,827 -0.65(-7.75%)
Mar 26, 2018 8.090 8.430 8.090 8.390 25,000 +0.29(+3.58%)
Mar 23, 2018 8.380 8.430 8.100 8.100 29,291 -0.25(-2.99%)
Mar 22, 2018 8.360 8.430 8.350 8.350 19,037 -0.05(-0.60%)
Mar 21, 2018 8.390 8.430 8.350 8.400 22,427 +0.00(+0.00%)
Mar 20, 2018 8.380 8.466 8.380 8.400 27,338 -0.17(-1.98%)
Mar 19, 2018 8.570 8.700 8.350 8.570 29,176 -0.07(-0.81%)
Mar 16, 2018 8.600 8.765 8.550 8.640 55,412 +0.03(+0.35%)
Mar 15, 2018 8.710 8.860 8.600 8.610 20,295 -0.09(-1.03%)
Mar 14, 2018 8.880 8.880 8.221 8.700 42,597 -0.17(-1.92%)
Mar 13, 2018 8.940 8.940 8.840 8.870 50,621 -0.06(-0.67%)
Mar 12, 2018 8.900 8.940 8.780 8.930 51,785 +0.05(+0.56%)
Mar 09, 2018 8.720 8.900 8.601 8.880 29,751 +0.20(+2.30%)
Mar 08, 2018 8.360 8.790 8.312 8.680 51,338 +0.31(+3.70%)
Mar 07, 2018 8.400 8.370 53,853 +0.45(+5.68%)
Mar 06, 2018 7.930 7.970 7.810 7.920 24,441 -0.01(-0.13%)
Mar 05, 2018 7.900 8.000 7.810 7.930 23,058 +0.02(+0.25%)
Mar 02, 2018 7.580 7.980 7.580 7.910 25,697 +0.25(+3.26%)
Mar 01, 2018 7.550 7.730 7.550 7.660 26,085 +0.10(+1.32%)
Feb 28, 2018 7.940 8.000 7.530 7.560 44,712 -0.37(-4.67%)
Feb 27, 2018 7.850 8.000 7.850 7.930 53,700 +0.03(+0.38%)
Feb 26, 2018 7.930 7.980 7.840 7.900 21,077 -0.02(-0.25%)
Feb 23, 2018 7.890 7.950 7.635 7.920 20,083 +0.09(+1.15%)
Feb 22, 2018 7.760 7.950 7.690 7.830 18,411 +0.08(+1.03%)
Feb 21, 2018 7.820 7.920 7.690 7.750 22,599 -0.04(-0.51%)
Feb 20, 2018 7.800 7.911 7.710 7.790 23,023 -0.02(-0.26%)
Feb 16, 2018 7.810 7.810 7.810 0 +0.02(+0.26%)
Feb 15, 2018 7.600 7.900 7.515 7.790 20,478 +0.21(+2.77%)
Feb 14, 2018 7.600 7.650 7.360 7.580 73,035 -0.06(-0.79%)
Feb 13, 2018 7.680 7.735 7.560 7.640 33,605 -0.11(-1.42%)
Feb 12, 2018 7.740 7.930 7.610 7.750 47,759 +0.02(+0.26%)
Feb 09, 2018 7.290 7.800 7.290 7.730 56,429 +0.50(+6.92%)
Feb 08, 2018 7.290 7.320 7.202 7.230 33,269 -0.04(-0.55%)
Feb 07, 2018 7.210 7.210 7.101 7.270 88,709 +0.04(+0.55%)
Feb 06, 2018 7.160 7.535 7.100 7.230 61,869 -0.23(-3.08%)
Feb 05, 2018 7.600 7.740 7.360 7.460 42,315 -0.18(-2.36%)
Feb 02, 2018 7.950 8.010 7.600 7.640 94,597 -0.34(-4.26%)
Feb 01, 2018 8.000 8.049 7.970 7.980 37,881 -0.05(-0.62%)
Jan 31, 2018 8.050 8.130 7.950 8.030 75,230 +0.02(+0.25%)
Jan 30, 2018 7.970 8.090 7.970 8.010 74,352 -0.08(-0.99%)
Jan 29, 2018 8.080 8.240 7.912 8.090 97,184 -0.03(-0.37%)
Jan 26, 2018 8.450 8.450 8.110 8.120 126,312 -0.53(-6.13%)
Jan 25, 2018 8.700 8.750 8.600 8.650 76,296 -0.04(-0.46%)
Jan 24, 2018 8.530 8.700 8.500 8.690 108,863 +0.16(+1.88%)
Jan 23, 2018 8.450 8.530 8.450 8.530 138,712 +0.15(+1.79%)
Jan 22, 2018 8.460 8.490 8.156 8.380 38,459 -0.09(-1.06%)
Jan 19, 2018 8.150 8.500 8.100 8.470 65,071 +0.31(+3.80%)
Jan 18, 2018 8.150 8.240 8.110 8.160 44,509 +0.00(+0.00%)
Jan 17, 2018 8.220 8.240 8.020 8.160 48,499 -0.01(-0.12%)
Jan 16, 2018 8.260 8.350 8.135 8.170 78,715 -0.08(-0.97%)
Jan 12, 2018 8.250 8.250 8.250 0 +0.16(+1.98%)
Jan 11, 2018 7.920 8.140 7.920 8.090 18,632 +0.15(+1.89%)
Jan 10, 2018 7.940 8.020 7.940 7.940 22,199 +0.00(+0.00%)
Jan 09, 2018 8.030 8.040 7.925 7.940 24,061 -0.13(-1.61%)
Jan 08, 2018 7.980 8.070 7.931 8.070 30,518 +0.03(+0.37%)
Jan 05, 2018 8.110 8.110 8.000 8.040 16,748 -0.04(-0.50%)
Jan 04, 2018 8.050 8.130 7.939 8.080 22,160 +0.06(+0.75%)
Jan 03, 2018 8.000 8.143 7.960 8.020 34,530 +0.01(+0.12%)
Jan 02, 2018 7.930 8.080 7.930 8.010 37,809 +0.05(+0.63%)
Dec 29, 2017 7.960 7.960 7.960 0 -0.06(-0.75%)
Dec 28, 2017 7.910 8.140 7.900 8.020 78,023 +0.01(+0.12%)
Dec 27, 2017 8.080 8.240 8.000 8.010 60,326 -0.23(-2.79%)
Dec 26, 2017 7.950 8.320 7.870 8.240 60,406 +0.22(+2.74%)
Dec 22, 2017 8.200 8.310 8.000 8.020 97,071 -0.36(-4.30%)
Dec 21, 2017 7.960 8.430 7.960 8.380 160,482 +0.34(+4.23%)
Dec 20, 2017 8.010 8.100 7.890 8.040 105,492 +0.03(+0.37%)
Dec 19, 2017 7.750 8.120 7.700 8.010 133,392 +0.26(+3.35%)
Dec 18, 2017 7.470 7.810 7.470 7.750 138,608 +0.29(+3.89%)
Dec 15, 2017 7.170 7.520 7.150 7.460 96,043 +0.28(+3.90%)
Dec 14, 2017 7.200 7.280 7.130 7.180 18,940 -0.02(-0.28%)
Dec 13, 2017 7.200 7.410 7.200 7.200 46,637 +0.01(+0.14%)
Dec 12, 2017 7.180 7.380 7.166 7.190 35,204 -0.02(-0.28%)
Dec 11, 2017 7.000 7.250 6.980 7.210 50,900 +0.20(+2.85%)
Dec 08, 2017 7.210 7.250 7.010 7.010 48,394 -0.21(-2.91%)
Dec 07, 2017 7.200 7.480 7.180 7.220 18,926 +0.02(+0.28%)
Dec 06, 2017 7.440 7.440 7.160 7.200 37,092 -0.24(-3.23%)
Dec 05, 2017 7.630 7.630 7.300 7.440 50,377 -0.01(-0.13%)
Dec 04, 2017 7.710 7.710 7.450 7.450 39,750 -0.16(-2.10%)
Dec 01, 2017 7.940 7.940 7.410 7.610 57,755 -0.36(-4.52%)
Nov 30, 2017 8.120 8.120 7.950 7.970 51,238 -0.06(-0.75%)
Nov 29, 2017 8.200 8.270 7.910 8.030 60,767 -0.16(-1.95%)
Nov 28, 2017 8.220 8.226 8.030 8.190 42,038 +0.10(+1.24%)
Nov 27, 2017 8.450 8.451 8.060 8.090 50,180 -0.35(-4.15%)
Nov 24, 2017 8.420 8.469 8.420 8.440 17,546 +0.02(+0.24%)
Nov 22, 2017 8.150 8.650 8.150 8.420 152,418 +0.32(+3.95%)
Nov 21, 2017 8.060 8.140 8.000 8.100 74,782 +0.06(+0.75%)
Nov 20, 2017 8.000 8.060 7.920 8.040 40,649 +0.03(+0.37%)
Nov 17, 2017 8.010 8.040 7.910 8.010 36,373 -0.03(-0.37%)
Nov 16, 2017 7.970 8.100 7.930 8.040 81,330 +0.15(+1.90%)
Nov 15, 2017 7.910 7.940 7.780 7.890 45,402 -0.05(-0.63%)
Nov 14, 2017 7.880 7.980 7.800 7.940 90,898 +0.02(+0.25%)
Nov 13, 2017 7.910 7.920 7.820 7.920 30,634 +0.00(+0.00%)
Nov 10, 2017 7.910 8.030 7.850 7.920 21,850 +0.05(+0.64%)
Nov 09, 2017 7.880 7.890 7.660 7.870 34,918 -0.04(-0.51%)
Nov 08, 2017 7.830 7.980 7.799 7.910 27,494 +0.08(+1.02%)
Nov 07, 2017 7.950 8.000 7.750 7.830 54,712 -0.13(-1.63%)
Nov 06, 2017 7.940 8.150 7.940 7.960 92,691 -0.06(-0.75%)
Nov 03, 2017 7.950 8.090 7.944 8.020 63,179 +0.11(+1.39%)
Nov 02, 2017 7.370 8.129 7.250 7.910 250,947 +1.03(+14.97%)
Nov 01, 2017 6.960 6.960 6.830 6.880 19,407 -0.04(-0.58%)
Oct 31, 2017 6.860 7.000 6.820 6.920 72,750 +0.06(+0.87%)
Oct 30, 2017 6.850 6.916 6.790 6.860 59,238 +0.01(+0.15%)
Oct 27, 2017 6.960 6.960 6.780 6.850 87,773 -0.11(-1.58%)
Oct 26, 2017 6.910 6.990 6.875 6.960 13,598 +0.05(+0.72%)
Oct 25, 2017 6.950 6.950 6.651 6.910 16,088 -0.07(-1.00%)
Oct 24, 2017 6.970 7.160 6.960 6.980 11,950 +0.00(+0.00%)
Oct 23, 2017 7.180 7.180 6.980 6.980 12,834 -0.18(-2.51%)
Oct 20, 2017 7.190 7.240 7.000 7.160 31,372 +0.03(+0.42%)
Oct 19, 2017 7.290 7.290 7.015 7.130 32,591 -0.21(-2.86%)
Oct 18, 2017 7.470 7.470 7.300 7.340 27,654 -0.09(-1.21%)
Oct 17, 2017 7.480 7.540 7.410 7.430 14,125 -0.06(-0.80%)
Oct 16, 2017 7.370 7.490 7.357 7.490 26,093 +0.13(+1.77%)
Oct 13, 2017 7.350 7.450 7.350 7.360 14,277 -0.04(-0.54%)
Oct 12, 2017 7.530 7.530 7.400 7.400 17,442 -0.14(-1.86%)
Oct 11, 2017 7.350 7.630 7.350 7.540 31,276 +0.19(+2.59%)
Oct 10, 2017 7.320 7.370 7.280 7.350 25,027 +0.07(+0.96%)
Oct 09, 2017 7.230 7.340 7.230 7.280 23,099 +0.05(+0.69%)
Oct 06, 2017 7.210 7.340 7.190 7.230 23,786 -0.07(-0.96%)
Oct 05, 2017 7.290 7.300 6.960 7.300 14,403 +0.08(+1.11%)
Oct 04, 2017 7.420 7.420 7.160 7.220 25,660 -0.18(-2.43%)
Oct 03, 2017 7.390 7.450 7.390 7.400 31,167 +0.01(+0.14%)
Oct 02, 2017 7.270 7.400 7.240 7.390 36,086 +0.12(+1.65%)
Sep 29, 2017 7.400 7.400 7.200 7.270 29,438 -0.11(-1.49%)
Sep 28, 2017 7.120 7.380 7.100 7.380 39,472 +0.27(+3.80%)
Sep 27, 2017 6.850 7.130 6.850 7.110 42,403 +0.27(+3.95%)
Sep 26, 2017 6.750 6.900 6.740 6.840 42,214 +0.09(+1.33%)
Sep 25, 2017 6.900 6.900 6.670 6.750 33,199 -0.18(-2.60%)
Sep 22, 2017 6.880 6.940 6.880 6.930 18,252 +0.03(+0.43%)
Sep 21, 2017 6.850 6.940 6.800 6.900 21,115 +0.04(+0.58%)
Sep 20, 2017 6.850 6.950 6.830 6.860 45,904 -0.07(-1.01%)
Sep 19, 2017 6.800 7.000 6.800 6.930 39,869 +0.04(+0.58%)
Sep 18, 2017 7.080 7.140 6.860 6.890 41,668 -0.17(-2.41%)
Sep 15, 2017 7.120 7.168 7.020 7.060 55,733 -0.06(-0.84%)
Sep 14, 2017 7.000 7.300 7.000 7.120 34,009 +0.11(+1.57%)
Sep 13, 2017 6.890 7.070 6.880 7.010 35,753 +0.13(+1.89%)
Sep 12, 2017 6.710 7.000 6.710 6.880 25,862 +0.16(+2.38%)
Sep 11, 2017 6.560 6.750 6.560 6.720 26,501 +0.15(+2.28%)
Sep 08, 2017 6.610 6.700 6.540 6.570 38,255 -0.08(-1.20%)
Sep 07, 2017 6.560 6.700 6.530 6.650 57,597 +0.06(+0.91%)
Sep 06, 2017 6.600 6.610 6.470 6.590 24,209 +0.03(+0.46%)
Sep 05, 2017 6.640 6.710 6.441 6.560 32,739 -0.08(-1.20%)
Sep 01, 2017 6.640 6.740 6.520 6.640 26,719 +0.00(+0.00%)
Aug 31, 2017 6.620 6.860 6.610 6.640 92,402 +0.07(+1.07%)
Aug 30, 2017 6.700 6.747 6.530 6.570 60,161 -0.11(-1.65%)
Aug 29, 2017 6.415 6.680 6.411 6.680 38,360 +0.22(+3.41%)
Aug 28, 2017 6.330 6.480 6.320 6.460 39,293 +0.10(+1.57%)
Aug 25, 2017 6.390 6.250 6.360 37,930 +0.09(+1.44%)
Aug 24, 2017 6.250 6.360 6.160 6.270 68,800 +0.01(+0.16%)
Aug 23, 2017 6.300 6.400 6.180 6.260 59,423 -0.08(-1.26%)
Aug 22, 2017 6.390 6.426 6.330 6.340 28,982 -0.01(-0.16%)
Aug 21, 2017 6.220 6.390 6.200 6.350 41,194 +0.10(+1.60%)
Aug 18, 2017 6.200 6.378 6.050 6.250 61,606 -0.01(-0.16%)
Aug 17, 2017 6.510 6.580 6.260 6.260 78,592 -0.29(-4.43%)
Aug 16, 2017 6.630 6.730 6.530 6.550 40,972 -0.08(-1.21%)
Aug 15, 2017 6.790 6.790 6.620 6.630 32,870 -0.16(-2.36%)
Aug 14, 2017 6.600 6.790 6.600 6.790 34,692 +0.18(+2.72%)
Aug 11, 2017 6.650 6.720 6.550 6.610 55,529 -0.04(-0.60%)
Aug 10, 2017 6.870 6.907 6.600 6.650 118,682 -0.29(-4.18%)
Aug 09, 2017 6.870 7.150 6.870 6.940 57,069 -0.02(-0.29%)
Aug 08, 2017 6.980 7.020 6.840 6.960 207,305 -0.07(-1.00%)
Aug 07, 2017 7.090 7.120 7.000 7.030 93,905 -0.09(-1.26%)
Aug 04, 2017 7.180 7.240 7.110 7.120 44,820 -0.06(-0.84%)
Aug 03, 2017 7.250 7.250 7.120 7.180 100,154 -0.02(-0.28%)
Aug 02, 2017 7.270 7.290 7.160 7.200 110,656 -0.08(-1.10%)
Aug 01, 2017 7.250 7.360 7.240 7.280 71,914 +0.02(+0.28%)
Jul 31, 2017 7.220 7.340 7.200 7.260 174,169 +0.04(+0.55%)
Jul 28, 2017 7.860 7.950 6.750 7.220 288,846 -0.71(-8.95%)
Jul 27, 2017 7.960 8.132 7.860 7.930 73,165 -0.03(-0.38%)
Jul 26, 2017 7.950 7.980 7.890 7.960 39,395 +0.01(+0.13%)
Jul 25, 2017 7.990 8.090 7.885 7.950 51,427 -0.03(-0.38%)
Jul 24, 2017 8.200 8.230 7.890 7.980 62,402 -0.21(-2.56%)
Jul 21, 2017 7.960 8.230 7.880 8.190 85,428 +0.28(+3.54%)
Jul 20, 2017 7.945 7.817 7.910 52,617 -0.01(-0.13%)
Jul 19, 2017 7.920 7.950 7.860 7.920 35,599 +0.02(+0.25%)
Jul 18, 2017 7.930 7.980 7.820 7.900 48,740 -0.06(-0.75%)
Jul 17, 2017 7.860 8.000 7.830 7.960 54,234 +0.05(+0.63%)
Jul 14, 2017 7.980 7.980 7.760 7.910 77,019 -0.10(-1.25%)
Jul 13, 2017 8.100 8.110 7.960 8.010 26,745 -0.11(-1.35%)
Jul 12, 2017 8.120 8.190 8.000 8.120 39,557 +0.04(+0.50%)
Jul 11, 2017 8.070 8.200 7.960 8.080 49,938 +0.01(+0.12%)
Jul 10, 2017 8.230 8.230 8.020 8.070 76,015 -0.13(-1.59%)
Jul 07, 2017 7.910 8.270 7.910 8.200 56,418 +0.30(+3.80%)
Jul 06, 2017 7.850 7.930 7.716 7.900 59,377 +0.03(+0.38%)
Jul 05, 2017 7.880 7.960 7.750 7.870 98,590 +0.04(+0.51%)
Jul 03, 2017 7.890 7.890 7.760 7.830 37,790 -0.03(-0.38%)
Jun 30, 2017 7.900 7.945 7.800 7.860 91,516 -0.03(-0.38%)
Jun 29, 2017 7.910 7.910 7.850 7.890 107,255 -0.02(-0.25%)
Jun 28, 2017 7.880 7.920 7.720 7.910 90,987 +0.05(+0.64%)
Jun 27, 2017 8.150 8.210 7.850 7.860 47,547 -0.30(-3.68%)
Jun 26, 2017 7.900 8.300 7.900 8.160 142,579 +0.26(+3.29%)
Jun 23, 2017 7.810 7.940 7.650 7.900 1,467,651 +0.09(+1.15%)
Jun 22, 2017 7.610 7.950 7.610 7.810 112,814 +0.22(+2.90%)
Jun 21, 2017 7.980 8.030 7.570 7.590 107,467 -0.32(-4.05%)
Jun 20, 2017 7.940 8.040 7.860 7.910 60,074 -0.04(-0.50%)
Jun 19, 2017 7.840 7.990 7.755 7.950 102,522 +0.13(+1.66%)
Jun 16, 2017 7.820 7.930 7.730 7.820 70,152 +0.00(+0.00%)
Jun 15, 2017 7.830 8.100 7.800 7.820 111,033 -0.10(-1.26%)
Jun 14, 2017 7.890 8.370 7.800 7.920 100,957 +0.05(+0.64%)
Jun 13, 2017 7.800 8.010 7.720 7.870 117,009 +0.08(+1.03%)
Jun 12, 2017 8.500 8.500 7.700 7.790 151,153 -0.70(-8.24%)
Jun 09, 2017 8.750 8.890 8.380 8.490 128,538 -0.19(-2.19%)
Jun 08, 2017 8.550 8.720 8.430 8.680 115,698 +0.17(+2.00%)
Jun 07, 2017 8.500 8.570 8.430 8.510 39,481 +0.02(+0.24%)
Jun 06, 2017 8.370 8.580 8.370 8.490 60,225 +0.11(+1.31%)
Jun 05, 2017 8.560 8.600 8.380 8.380 45,368 -0.18(-2.10%)
Jun 02, 2017 8.520 8.570 8.380 8.560 79,051 +0.20(+2.39%)
Jun 01, 2017 8.250 8.540 8.212 8.360 157,776 +0.15(+1.83%)
May 31, 2017 7.700 8.230 7.620 8.210 231,613 +0.51(+6.62%)
May 30, 2017 7.850 7.914 7.670 7.700 127,987 -0.14(-1.79%)
May 26, 2017 7.780 7.910 7.740 7.840 97,848 +0.11(+1.42%)
May 25, 2017 7.620 7.800 7.600 7.730 67,027 +0.10(+1.31%)
May 24, 2017 7.740 7.900 7.620 7.630 64,444 -0.11(-1.42%)
May 23, 2017 8.000 8.000 7.660 7.740 58,406 -0.25(-3.13%)
May 22, 2017 7.840 8.000 7.801 7.990 77,358 +0.16(+2.04%)
May 19, 2017 7.800 7.980 7.800 7.830 54,763 +0.05(+0.64%)
May 18, 2017 7.700 7.810 7.650 7.780 53,585 +0.06(+0.78%)
May 17, 2017 7.830 7.920 7.700 7.720 104,272 -0.19(-2.40%)
May 16, 2017 7.930 8.081 7.810 7.910 78,286 -0.05(-0.63%)
May 15, 2017 8.660 8.660 7.950 7.960 219,645 -0.64(-7.44%)
May 12, 2017 8.450 8.640 8.420 8.600 206,035 +0.21(+2.50%)
May 11, 2017 8.350 8.450 8.140 8.390 290,116 +0.01(+0.12%)
May 10, 2017 7.510 8.500 7.470 8.380 919,933 +0.86(+11.44%)
May 09, 2017 7.400 7.540 7.320 7.520 142,872 +0.12(+1.62%)
May 08, 2017 7.640 7.680 7.301 7.400 126,832 -0.28(-3.65%)
May 05, 2017 7.540 7.700 7.521 7.680 72,903 -0.04(-0.52%)
May 04, 2017 7.680 7.838 7.518 7.720 66,524 +0.00(+0.00%)
May 03, 2017 7.980 8.089 7.680 7.720 86,782 -0.31(-3.86%)
May 02, 2017 8.200 8.200 7.960 8.030 66,396 -0.17(-2.07%)
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.