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 )

2.580 +0.010 (+0.39%)
Streaming Delayed Price Updated: 2:59 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, 2019 8.130 8.145 8.060 8.130 53,090 -0.05(-0.61%)
Apr 29, 2019 8.200 8.315 8.100 8.180 31,286 +0.02(+0.25%)
Apr 26, 2019 8.100 8.200 8.100 8.160 25,800 +0.08(+0.99%)
Apr 25, 2019 8.130 8.185 8.070 8.080 17,244 -0.01(-0.12%)
Apr 24, 2019 8.040 8.200 8.040 8.090 25,146 +0.09(+1.12%)
Apr 23, 2019 8.100 8.170 8.000 8.000 30,809 -0.04(-0.50%)
Apr 22, 2019 8.100 8.180 8.000 8.040 23,970 -0.04(-0.50%)
Apr 18, 2019 7.930 8.100 7.930 8.080 19,100 +0.11(+1.38%)
Apr 17, 2019 7.960 8.060 7.920 7.970 16,261 +0.11(+1.40%)
Apr 16, 2019 7.800 7.950 7.800 7.860 13,732 +0.06(+0.77%)
Apr 15, 2019 8.000 8.030 7.800 7.800 19,496 -0.30(-3.70%)
Apr 12, 2019 8.040 8.100 8.000 8.100 11,600 +0.05(+0.62%)
Apr 11, 2019 8.060 8.160 8.040 8.050 15,658 -0.03(-0.37%)
Apr 10, 2019 8.120 8.130 8.050 8.080 9,816 -0.02(-0.25%)
Apr 09, 2019 8.100 8.160 7.960 8.100 15,516 -0.08(-0.98%)
Apr 08, 2019 8.090 8.200 8.066 8.180 5,081 +0.13(+1.61%)
Apr 05, 2019 8.210 8.220 8.050 8.050 6,900 -0.07(-0.86%)
Apr 04, 2019 8.030 8.220 8.030 8.120 10,667 -0.03(-0.37%)
Apr 03, 2019 7.990 8.290 7.990 8.150 23,691 +0.23(+2.90%)
Apr 02, 2019 7.890 7.970 7.765 7.920 18,588 +0.08(+1.02%)
Apr 01, 2019 7.770 7.940 7.760 7.840 12,712 +0.07(+0.90%)
Mar 29, 2019 7.780 7.830 7.710 7.770 9,000 +0.10(+1.30%)
Mar 28, 2019 7.810 7.960 7.670 7.670 15,105 -0.16(-2.04%)
Mar 27, 2019 7.940 7.990 7.750 7.830 17,412 -0.14(-1.76%)
Mar 26, 2019 7.900 8.040 7.900 7.970 5,318 +0.08(+1.01%)
Mar 25, 2019 7.910 7.960 7.880 7.890 8,317 -0.09(-1.13%)
Mar 22, 2019 8.280 8.280 7.980 7.980 13,100 -0.30(-3.62%)
Mar 21, 2019 8.100 8.420 8.100 8.280 15,024 +0.14(+1.72%)
Mar 20, 2019 8.270 8.480 8.055 8.140 20,487 -0.08(-0.97%)
Mar 19, 2019 7.970 8.420 7.915 8.220 47,449 +0.33(+4.18%)
Mar 18, 2019 7.890 7.960 7.860 7.890 7,407 +0.02(+0.25%)
Mar 15, 2019 7.810 8.000 7.775 7.870 18,800 +0.09(+1.16%)
Mar 14, 2019 7.820 7.880 7.760 7.780 9,495 -0.07(-0.89%)
Mar 13, 2019 7.800 7.940 7.750 7.850 13,000 +0.05(+0.64%)
Mar 12, 2019 7.920 7.980 7.790 7.800 17,696 -0.11(-1.39%)
Mar 11, 2019 7.850 7.990 7.770 7.910 9,717 +0.09(+1.15%)
Mar 08, 2019 7.810 7.950 7.490 7.820 34,100 -0.07(-0.89%)
Mar 07, 2019 7.860 8.000 7.750 7.890 25,120 +0.04(+0.51%)
Mar 06, 2019 8.070 8.070 7.790 7.850 38,962 -0.29(-3.56%)
Mar 05, 2019 8.050 8.140 7.990 8.140 23,642 +0.04(+0.49%)
Mar 04, 2019 8.040 8.105 8.030 8.100 21,869 +0.05(+0.62%)
Mar 01, 2019 8.100 8.100 7.985 8.050 57,100 -0.05(-0.62%)
Feb 28, 2019 7.910 8.145 7.910 8.100 85,995 -0.07(-0.86%)
Feb 27, 2019 8.170 8.190 7.710 8.170 51,398 +0.00(+0.00%)
Feb 26, 2019 8.100 8.200 8.052 8.170 98,786 +0.05(+0.62%)
Feb 25, 2019 8.100 8.150 8.030 8.120 28,229 -0.01(-0.12%)
Feb 22, 2019 8.050 8.150 8.050 8.130 63,000 +0.00(+0.00%)
Feb 21, 2019 8.130 8.150 8.070 8.130 32,519 +0.04(+0.49%)
Feb 20, 2019 8.100 8.140 7.845 8.090 60,906 +0.04(+0.50%)
Feb 19, 2019 8.090 8.150 8.030 8.050 26,639 -0.13(-1.59%)
Feb 15, 2019 7.920 8.200 7.880 8.180 137,100 +0.22(+2.76%)
Feb 14, 2019 7.960 7.980 7.950 7.960 18,894 -0.02(-0.25%)
Feb 13, 2019 7.990 7.990 7.850 7.980 46,345 +0.01(+0.13%)
Feb 12, 2019 7.950 7.970 7.729 7.970 30,903 +0.00(+0.00%)
Feb 11, 2019 7.970 7.970 7.600 7.970 40,489 +0.01(+0.13%)
Feb 08, 2019 7.910 8.000 7.770 7.960 36,000 +0.05(+0.63%)
Feb 07, 2019 7.810 7.990 7.791 7.910 26,317 +0.10(+1.28%)
Feb 06, 2019 7.650 8.000 7.620 7.810 86,875 +0.14(+1.83%)
Feb 05, 2019 7.890 7.900 7.480 7.670 96,980 -0.21(-2.66%)
Feb 04, 2019 7.660 7.970 7.597 7.880 41,095 +0.22(+2.87%)
Feb 01, 2019 7.720 7.720 7.200 7.660 61,600 -0.05(-0.65%)
Jan 31, 2019 7.650 7.790 7.500 7.710 50,731 +0.06(+0.78%)
Jan 30, 2019 8.250 8.250 7.530 7.650 215,327 -0.57(-6.93%)
Jan 29, 2019 8.550 8.740 8.140 8.220 58,983 -0.31(-3.63%)
Jan 28, 2019 8.850 8.850 8.340 8.530 91,216 -0.33(-3.72%)
Jan 25, 2019 8.500 9.000 8.370 8.860 280,500 +0.41(+4.85%)
Jan 24, 2019 8.320 8.590 8.155 8.450 57,416 +0.21(+2.55%)
Jan 23, 2019 8.000 8.250 7.950 8.240 71,305 +0.25(+3.13%)
Jan 22, 2019 7.780 8.000 7.530 7.990 58,044 +0.21(+2.70%)
Jan 18, 2019 7.470 7.780 7.290 7.780 34,100 +0.36(+4.85%)
Jan 17, 2019 7.250 7.420 7.030 7.420 26,857 +0.12(+1.64%)
Jan 16, 2019 7.180 7.500 7.090 7.300 18,651 +0.07(+0.97%)
Jan 15, 2019 7.030 8.100 7.000 7.230 92,011 +0.50(+7.43%)
Jan 14, 2019 6.760 6.780 6.650 6.730 13,124 +0.01(+0.15%)
Jan 11, 2019 6.700 6.790 6.350 6.720 19,500 +0.02(+0.30%)
Jan 10, 2019 6.090 6.746 6.090 6.700 35,006 +0.63(+10.38%)
Jan 09, 2019 5.900 6.320 5.900 6.070 32,184 +0.21(+3.58%)
Jan 08, 2019 5.820 5.900 5.750 5.860 18,087 +0.09(+1.56%)
Jan 07, 2019 5.660 5.900 5.660 5.770 14,352 +0.10(+1.76%)
Jan 04, 2019 5.320 5.700 5.200 5.670 31,700 +0.37(+6.98%)
Jan 03, 2019 5.300 5.310 5.172 5.300 7,847 -0.03(-0.47%)
Jan 02, 2019 5.130 5.389 5.130 5.325 17,838 +0.19(+3.60%)
Dec 31, 2018 5.030 5.230 5.000 5.140 37,400 +0.12(+2.39%)
Dec 28, 2018 4.800 5.110 4.800 5.020 24,000 +0.22(+4.58%)
Dec 27, 2018 5.215 5.228 4.620 4.800 338,112 -0.20(-4.00%)
Dec 26, 2018 4.800 5.230 4.800 5.000 18,545 +0.10(+2.04%)
Dec 24, 2018 4.770 4.930 4.700 4.900 17,500 +0.16(+3.38%)
Dec 21, 2018 5.050 5.250 4.740 4.740 103,300 -0.26(-5.20%)
Dec 20, 2018 5.100 5.120 5.000 5.000 36,030 -0.05(-0.99%)
Dec 19, 2018 5.050 5.180 5.010 5.050 19,667 +0.00(+0.00%)
Dec 18, 2018 5.330 5.330 5.040 5.050 28,124 -0.13(-2.51%)
Dec 17, 2018 5.420 5.730 5.170 5.180 38,978 -0.19(-3.54%)
Dec 14, 2018 5.500 5.550 5.370 5.370 11,100 -0.13(-2.36%)
Dec 13, 2018 5.830 5.860 5.500 5.500 10,255 -0.35(-5.98%)
Dec 12, 2018 5.870 5.950 5.790 5.850 20,567 +0.03(+0.52%)
Dec 11, 2018 5.580 5.880 5.580 5.820 16,083 +0.30(+5.43%)
Dec 10, 2018 5.520 5.590 5.400 5.520 51,631 +0.01(+0.18%)
Dec 07, 2018 5.580 5.710 5.510 5.510 9,700 -0.08(-1.43%)
Dec 06, 2018 5.690 5.710 5.565 5.590 26,295 -0.14(-2.44%)
Dec 04, 2018 5.750 5.820 5.725 5.730 33,200 -0.04(-0.69%)
Dec 03, 2018 5.770 5.845 5.750 5.770 13,567 +0.09(+1.58%)
Nov 30, 2018 5.650 5.930 5.650 5.680 27,600 +0.02(+0.35%)
Nov 29, 2018 5.730 5.860 5.650 5.660 32,462 -0.07(-1.22%)
Nov 28, 2018 5.620 5.830 5.620 5.730 12,701 +0.11(+1.96%)
Nov 27, 2018 5.670 5.740 5.620 5.620 16,267 -0.13(-2.26%)
Nov 26, 2018 5.680 5.795 5.650 5.750 63,148 +0.06(+1.05%)
Nov 23, 2018 5.560 5.690 5.550 5.690 5,600 +0.07(+1.25%)
Nov 21, 2018 5.620 5.620 5.620 0 +0.17(+3.12%)
Nov 20, 2018 5.540 5.690 5.450 5.450 9,987 -0.15(-2.68%)
Nov 19, 2018 5.770 5.790 5.600 5.600 10,882 -0.20(-3.45%)
Nov 16, 2018 5.850 5.860 5.750 5.800 28,700 -0.03(-0.51%)
Nov 15, 2018 5.670 5.930 5.670 5.830 15,450 +0.14(+2.46%)
Nov 14, 2018 5.540 5.740 5.520 5.690 18,660 +0.14(+2.52%)
Nov 13, 2018 5.510 5.810 5.370 5.550 15,886 +0.03(+0.54%)
Nov 12, 2018 5.740 5.740 5.350 5.520 45,748 -0.18(-3.16%)
Nov 09, 2018 5.830 5.830 5.600 5.700 27,800 -0.06(-1.04%)
Nov 08, 2018 6.010 6.100 5.760 5.760 39,119 -0.27(-4.48%)
Nov 07, 2018 5.980 6.050 5.930 6.030 106,369 +0.04(+0.67%)
Nov 06, 2018 5.950 5.990 5.930 5.990 37,428 +0.08(+1.35%)
Nov 05, 2018 5.980 6.010 5.900 5.910 17,504 -0.07(-1.17%)
Nov 02, 2018 5.970 6.025 5.950 5.980 22,300 +0.04(+0.67%)
Nov 01, 2018 5.970 6.030 5.930 5.940 16,841 +0.03(+0.51%)
Oct 31, 2018 6.000 6.060 5.900 5.910 14,757 -0.09(-1.50%)
Oct 30, 2018 5.970 6.050 5.910 6.000 24,113 +0.09(+1.52%)
Oct 29, 2018 5.760 6.090 5.760 5.910 24,273 -0.09(-1.50%)
Oct 26, 2018 6.550 6.550 6.000 6.000 23,800 -0.15(-2.44%)
Oct 25, 2018 6.050 6.250 6.050 6.150 15,365 +0.10(+1.65%)
Oct 24, 2018 6.270 6.490 6.050 6.050 29,782 -0.21(-3.35%)
Oct 23, 2018 6.000 6.360 6.000 6.260 86,895 +0.25(+4.16%)
Oct 22, 2018 6.100 6.130 6.000 6.010 41,532 -0.14(-2.28%)
Oct 19, 2018 6.300 6.300 6.150 6.150 24,200 -0.12(-1.91%)
Oct 18, 2018 6.400 6.420 6.270 6.270 19,753 -0.16(-2.49%)
Oct 17, 2018 6.500 6.500 6.400 6.430 44,878 -0.02(-0.31%)
Oct 16, 2018 6.650 6.650 6.450 6.450 17,510 -0.02(-0.31%)
Oct 15, 2018 6.480 6.550 6.440 6.470 7,584 +0.02(+0.31%)
Oct 12, 2018 6.530 6.580 6.420 6.450 51,900 -0.06(-0.92%)
Oct 11, 2018 6.560 6.700 6.510 6.510 19,990 -0.07(-1.06%)
Oct 10, 2018 6.670 6.670 6.560 6.580 30,304 -0.08(-1.20%)
Oct 09, 2018 6.710 6.740 6.660 6.660 17,557 -0.09(-1.33%)
Oct 08, 2018 6.870 6.910 6.750 6.750 40,253 -0.12(-1.75%)
Oct 05, 2018 6.840 6.940 6.750 6.870 17,000 +0.02(+0.29%)
Oct 04, 2018 7.060 7.060 6.840 6.850 17,395 -0.20(-2.84%)
Oct 03, 2018 6.820 7.100 6.820 7.050 12,625 +0.19(+2.77%)
Oct 02, 2018 6.900 6.940 6.774 6.860 73,170 -0.04(-0.58%)
Oct 01, 2018 6.910 7.030 6.870 6.900 8,882 +0.00(+0.00%)
Sep 28, 2018 6.790 7.160 6.750 6.900 15,100 +0.12(+1.77%)
Sep 27, 2018 6.810 6.850 6.740 6.780 17,465 +0.02(+0.30%)
Sep 26, 2018 6.940 6.940 6.725 6.760 10,445 -0.03(-0.44%)
Sep 25, 2018 6.810 6.840 6.750 6.790 11,423 -0.05(-0.73%)
Sep 24, 2018 6.840 6.936 6.730 6.840 11,075 -0.04(-0.58%)
Sep 21, 2018 6.600 6.880 6.600 6.880 55,800 +0.25(+3.77%)
Sep 20, 2018 6.540 6.690 6.500 6.630 12,826 +0.12(+1.84%)
Sep 19, 2018 6.510 6.560 6.500 6.510 16,199 +0.00(+0.00%)
Sep 18, 2018 6.550 6.630 6.460 6.510 21,165 +0.07(+1.09%)
Sep 17, 2018 6.400 6.500 6.350 6.440 34,271 +0.04(+0.63%)
Sep 14, 2018 6.400 6.460 6.380 6.400 17,200 +0.09(+1.43%)
Sep 13, 2018 6.250 6.440 6.250 6.310 19,875 +0.06(+0.96%)
Sep 12, 2018 6.400 6.500 6.250 6.250 21,170 -0.20(-3.10%)
Sep 11, 2018 6.590 6.650 6.450 6.450 13,947 -0.15(-2.27%)
Sep 10, 2018 6.810 6.880 6.600 6.600 21,374 -0.28(-4.07%)
Sep 07, 2018 6.920 7.000 6.880 6.880 10,300 -0.07(-1.01%)
Sep 06, 2018 7.220 7.310 6.950 6.950 27,312 -0.28(-3.87%)
Sep 05, 2018 7.240 7.390 7.160 7.230 11,471 -0.01(-0.14%)
Sep 04, 2018 6.970 7.310 6.970 7.240 26,080 +0.23(+3.28%)
Aug 31, 2018 7.010 7.010 7.010 0 +0.07(+1.01%)
Aug 30, 2018 6.950 7.000 6.820 6.940 50,305 -0.02(-0.29%)
Aug 29, 2018 6.630 6.990 6.620 6.960 31,520 +0.36(+5.45%)
Aug 28, 2018 6.570 6.710 6.560 6.600 21,690 +0.04(+0.61%)
Aug 27, 2018 6.610 6.740 6.550 6.560 25,037 -0.09(-1.35%)
Aug 24, 2018 6.570 6.750 6.570 6.650 21,900 +0.03(+0.45%)
Aug 23, 2018 6.650 7.090 6.500 6.620 115,208 +0.02(+0.30%)
Aug 22, 2018 6.290 6.640 6.271 6.600 45,856 +0.28(+4.43%)
Aug 21, 2018 6.460 6.590 6.160 6.320 39,912 -0.14(-2.17%)
Aug 20, 2018 6.470 6.580 6.460 6.460 9,833 -0.02(-0.31%)
Aug 17, 2018 6.480 6.720 6.410 6.480 11,400 -0.02(-0.31%)
Aug 16, 2018 6.320 6.740 6.320 6.500 126,035 +0.15(+2.36%)
Aug 15, 2018 6.340 6.350 6.020 6.350 84,178 +0.00(+0.00%)
Aug 14, 2018 6.480 6.544 6.250 6.350 36,833 -0.13(-2.01%)
Aug 13, 2018 6.660 6.710 6.470 6.480 29,263 -0.18(-2.78%)
Aug 10, 2018 6.560 6.690 6.560 6.665 7,100 +0.11(+1.60%)
Aug 09, 2018 6.680 6.810 6.560 6.560 19,546 -0.11(-1.65%)
Aug 08, 2018 6.880 6.880 6.670 6.670 20,275 -0.22(-3.19%)
Aug 07, 2018 6.800 6.950 6.769 6.890 9,535 +0.07(+1.03%)
Aug 06, 2018 6.950 7.030 6.770 6.820 14,827 -0.18(-2.57%)
Aug 03, 2018 7.000 7.025 6.950 7.000 8,900 -0.01(-0.14%)
Aug 02, 2018 6.870 7.025 6.870 7.010 11,820 +0.12(+1.74%)
Aug 01, 2018 6.840 6.960 6.830 6.890 17,600 +0.04(+0.58%)
Jul 31, 2018 6.690 6.950 6.660 6.850 141,227 +0.15(+2.24%)
Jul 30, 2018 7.060 7.060 6.630 6.700 126,659 -0.37(-5.23%)
Jul 27, 2018 7.190 7.190 7.010 7.070 38,200 -0.09(-1.26%)
Jul 26, 2018 7.090 7.195 7.010 7.160 29,673 +0.04(+0.56%)
Jul 25, 2018 7.200 7.230 7.080 7.120 18,604 -0.09(-1.25%)
Jul 24, 2018 7.200 7.330 7.170 7.210 22,405 +0.00(+0.00%)
Jul 23, 2018 7.330 7.350 7.170 7.210 22,918 -0.12(-1.64%)
Jul 20, 2018 7.300 7.440 7.298 7.330 5,414 +0.00(+0.00%)
Jul 19, 2018 7.200 7.410 7.200 7.330 19,847 +0.14(+1.95%)
Jul 18, 2018 7.210 7.320 7.160 7.190 13,385 -0.04(-0.55%)
Jul 17, 2018 7.270 7.340 7.210 7.230 12,048 -0.04(-0.55%)
Jul 16, 2018 7.342 7.342 7.210 7.270 15,149 +0.01(+0.14%)
Jul 13, 2018 7.180 7.310 7.180 7.260 11,704 +0.11(+1.54%)
Jul 12, 2018 7.260 7.355 7.120 7.150 18,886 -0.12(-1.65%)
Jul 11, 2018 7.460 7.470 7.250 7.270 15,301 -0.19(-2.55%)
Jul 10, 2018 7.410 7.550 7.410 7.460 14,895 +0.07(+0.95%)
Jul 09, 2018 7.420 7.470 7.420 7.390 15,733 +0.00(+0.00%)
Jul 06, 2018 7.300 7.470 7.250 7.390 21,743 +0.10(+1.37%)
Jul 05, 2018 7.280 7.410 7.270 7.290 71,847 +0.04(+0.55%)
Jul 03, 2018 7.250 7.250 7.250 0 -0.35(-4.61%)
Jul 02, 2018 7.480 7.690 7.480 7.600 9,998 +0.08(+1.06%)
Jun 29, 2018 7.590 7.650 7.500 7.520 12,690 -0.06(-0.79%)
Jun 28, 2018 7.630 7.720 7.560 7.580 20,982 -0.06(-0.79%)
Jun 27, 2018 7.860 7.950 7.640 7.640 29,727 -0.22(-2.80%)
Jun 26, 2018 7.160 7.970 7.160 7.860 36,883 +0.67(+9.32%)
Jun 25, 2018 7.150 7.270 7.130 7.190 63,726 +0.06(+0.84%)
Jun 22, 2018 7.450 7.590 7.110 7.130 1,510,131 -0.32(-4.30%)
Jun 21, 2018 7.680 7.780 7.400 7.450 60,427 -0.20(-2.61%)
Jun 20, 2018 7.690 7.760 7.610 7.650 55,053 -0.01(-0.13%)
Jun 19, 2018 7.760 7.760 7.610 7.660 45,371 -0.12(-1.54%)
Jun 18, 2018 7.800 7.810 7.610 7.780 31,234 -0.03(-0.38%)
Jun 15, 2018 7.890 7.680 7.810 57,421 +0.13(+1.69%)
Jun 14, 2018 7.880 7.945 7.540 7.680 33,546 -0.19(-2.41%)
Jun 13, 2018 7.820 8.060 7.748 7.870 37,242 +0.04(+0.51%)
Jun 12, 2018 7.790 8.070 7.730 7.830 48,771 +0.00(+0.00%)
Jun 11, 2018 7.630 7.890 7.576 7.830 52,034 +0.19(+2.49%)
Jun 08, 2018 7.640 7.680 7.600 7.640 39,365 -0.02(-0.26%)
Jun 07, 2018 7.710 7.724 7.570 7.660 61,502 +0.01(+0.13%)
Jun 06, 2018 7.680 7.680 7.560 7.650 27,913 +0.00(+0.00%)
Jun 05, 2018 7.700 7.700 7.510 7.650 28,413 +0.05(+0.66%)
Jun 04, 2018 7.640 7.690 7.530 7.600 21,842 -0.03(-0.39%)
Jun 01, 2018 7.650 7.660 7.470 7.630 35,061 +0.01(+0.13%)
May 31, 2018 7.580 7.740 7.580 7.620 32,299 +0.00(+0.00%)
May 30, 2018 7.470 7.680 7.365 7.620 57,812 +0.10(+1.33%)
May 29, 2018 7.500 7.530 7.313 7.520 49,402 -0.01(-0.13%)
May 25, 2018 7.530 7.530 7.530 0 +0.10(+1.35%)
May 24, 2018 7.380 7.450 7.380 7.430 49,033 +0.05(+0.68%)
May 23, 2018 7.420 7.420 7.310 7.380 23,549 -0.04(-0.54%)
May 22, 2018 7.520 7.580 7.380 7.420 60,546 -0.11(-1.46%)
May 21, 2018 7.500 7.570 7.485 7.530 30,464 +0.02(+0.27%)
May 18, 2018 7.520 7.640 7.460 7.510 45,625 -0.01(-0.13%)
May 17, 2018 7.430 7.525 7.360 7.520 44,560 +0.04(+0.53%)
May 16, 2018 7.320 7.550 7.320 7.480 28,488 +0.18(+2.47%)
May 15, 2018 7.260 7.370 7.230 7.300 22,524 +0.08(+1.11%)
May 14, 2018 7.470 7.579 7.200 7.220 39,407 -0.25(-3.35%)
May 11, 2018 7.580 7.660 7.450 7.470 19,939 -0.13(-1.71%)
May 10, 2018 7.840 7.840 7.580 7.600 38,760 -0.28(-3.55%)
May 09, 2018 7.720 7.920 7.720 7.880 21,917 +0.06(+0.77%)
May 08, 2018 7.710 7.820 7.600 7.820 16,705 +0.12(+1.56%)
May 07, 2018 7.500 7.790 7.500 7.700 16,034 +0.14(+1.85%)
May 04, 2018 7.200 7.700 7.200 7.560 29,854 +0.40(+5.59%)
May 03, 2018 7.380 7.400 7.150 7.160 30,908 -0.21(-2.85%)
May 02, 2018 7.360 7.660 7.325 7.370 38,328 +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.