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 )

2.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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, 2020 8.060 8.100 7.730 7.730 42,841 -0.37(-4.57%)
Apr 29, 2020 7.970 8.170 7.860 8.100 67,016 +0.33(+4.25%)
Apr 28, 2020 7.560 7.900 7.498 7.770 63,503 +0.39(+5.28%)
Apr 27, 2020 7.170 7.450 7.020 7.380 31,926 +0.21(+2.93%)
Apr 24, 2020 6.930 7.180 6.870 7.170 21,000 +0.23(+3.31%)
Apr 23, 2020 6.740 7.020 6.700 6.940 66,603 +0.14(+2.06%)
Apr 22, 2020 6.690 6.830 6.640 6.800 35,258 +0.16(+2.41%)
Apr 21, 2020 6.710 6.750 6.525 6.640 47,558 -0.21(-3.07%)
Apr 20, 2020 7.010 7.090 6.730 6.850 31,532 -0.25(-3.52%)
Apr 17, 2020 6.770 7.150 6.753 7.100 42,500 +0.47(+7.09%)
Apr 16, 2020 6.960 7.040 6.550 6.630 38,099 -0.44(-6.22%)
Apr 15, 2020 7.020 7.170 6.761 7.070 62,024 -0.09(-1.26%)
Apr 14, 2020 7.150 7.220 7.150 7.160 40,634 +0.01(+0.14%)
Apr 13, 2020 7.250 7.250 6.920 7.150 52,580 -0.36(-4.79%)
Apr 09, 2020 7.760 7.940 7.355 7.510 59,400 -0.35(-4.45%)
Apr 08, 2020 8.270 8.290 7.770 7.860 46,620 -0.34(-4.15%)
Apr 07, 2020 8.740 8.740 7.780 8.200 63,091 -0.49(-5.64%)
Apr 06, 2020 8.100 8.740 8.010 8.690 162,903 +0.62(+7.68%)
Apr 03, 2020 7.500 8.130 7.480 8.070 166,200 +0.56(+7.46%)
Apr 02, 2020 6.410 7.510 6.410 7.510 85,803 +1.08(+16.80%)
Apr 01, 2020 6.820 6.930 6.370 6.430 40,572 -0.53(-7.61%)
Mar 31, 2020 6.980 7.180 6.710 6.960 56,621 -0.32(-4.40%)
Mar 30, 2020 6.990 7.310 6.900 7.280 44,690 +0.21(+2.97%)
Mar 27, 2020 7.070 7.230 6.770 7.070 53,500 -0.29(-3.94%)
Mar 26, 2020 6.350 7.360 6.260 7.360 91,919 +0.96(+15.00%)
Mar 25, 2020 5.890 6.620 5.760 6.400 67,939 +0.42(+7.02%)
Mar 24, 2020 5.450 5.980 5.320 5.980 76,856 +0.67(+12.62%)
Mar 23, 2020 5.400 5.490 4.950 5.310 129,573 -0.16(-2.93%)
Mar 20, 2020 5.580 5.610 5.370 5.470 64,900 -0.12(-2.15%)
Mar 19, 2020 4.800 5.610 4.800 5.590 85,011 +0.68(+13.85%)
Mar 18, 2020 5.130 5.360 4.810 4.910 60,420 -0.50(-9.24%)
Mar 17, 2020 5.000 5.410 5.000 5.410 75,841 +0.35(+6.92%)
Mar 16, 2020 5.410 5.410 4.750 5.060 92,438 -0.31(-5.77%)
Mar 13, 2020 5.500 5.699 5.250 5.370 76,800 -0.14(-2.54%)
Mar 12, 2020 6.000 6.040 5.500 5.510 57,722 -0.68(-10.99%)
Mar 11, 2020 5.910 6.460 5.850 6.190 36,896 +0.17(+2.82%)
Mar 10, 2020 6.190 6.190 5.550 6.020 66,261 -0.15(-2.43%)
Mar 09, 2020 6.470 6.470 5.940 6.170 56,447 -0.48(-7.22%)
Mar 06, 2020 6.720 6.822 6.560 6.650 29,100 -0.14(-2.06%)
Mar 05, 2020 6.650 7.028 6.650 6.790 30,992 +0.06(+0.89%)
Mar 04, 2020 6.630 6.770 6.570 6.730 73,489 +0.10(+1.51%)
Mar 03, 2020 6.630 6.850 6.535 6.630 46,804 -0.05(-0.75%)
Mar 02, 2020 6.670 6.740 6.550 6.680 33,523 +0.02(+0.30%)
Feb 28, 2020 6.831 6.831 6.600 6.660 43,700 -0.20(-2.92%)
Feb 27, 2020 6.930 7.000 6.804 6.860 50,687 -0.28(-3.92%)
Feb 26, 2020 7.310 7.330 7.100 7.140 24,777 -0.14(-1.92%)
Feb 25, 2020 7.550 7.550 7.250 7.280 36,123 -0.25(-3.32%)
Feb 24, 2020 7.530 7.600 7.520 7.530 16,998 -0.10(-1.31%)
Feb 21, 2020 7.720 7.720 7.590 7.630 16,200 -0.06(-0.78%)
Feb 20, 2020 7.680 7.750 7.600 7.690 23,204 +0.02(+0.26%)
Feb 19, 2020 7.670 7.800 7.592 7.670 33,983 +0.04(+0.52%)
Feb 18, 2020 7.700 7.790 7.560 7.630 35,148 -0.13(-1.68%)
Feb 14, 2020 7.800 7.820 7.690 7.760 21,300 -0.03(-0.39%)
Feb 13, 2020 7.900 7.900 7.750 7.790 17,148 -0.10(-1.27%)
Feb 12, 2020 7.750 7.920 7.750 7.890 20,222 +0.12(+1.54%)
Feb 11, 2020 7.650 7.870 7.650 7.770 38,781 -0.01(-0.13%)
Feb 10, 2020 7.700 7.790 7.635 7.780 29,336 +0.07(+0.91%)
Feb 07, 2020 7.660 7.740 7.550 7.710 62,200 -0.06(-0.77%)
Feb 06, 2020 8.040 8.040 7.720 7.770 68,045 -0.17(-2.14%)
Feb 05, 2020 7.870 8.030 7.820 7.940 42,408 +0.07(+0.89%)
Feb 04, 2020 8.150 8.150 7.850 7.870 35,746 -0.19(-2.36%)
Feb 03, 2020 8.050 8.270 7.850 8.060 42,262 -0.05(-0.62%)
Jan 31, 2020 7.760 8.485 7.722 8.110 79,200 -0.07(-0.86%)
Jan 30, 2020 8.160 8.320 8.150 8.180 29,662 +0.01(+0.12%)
Jan 29, 2020 8.020 8.190 7.890 8.170 46,951 +0.06(+0.74%)
Jan 28, 2020 8.530 8.530 8.000 8.110 17,921 -0.31(-3.68%)
Jan 27, 2020 8.450 8.520 8.420 8.420 29,036 -0.09(-1.06%)
Jan 24, 2020 8.540 8.550 8.450 8.510 14,500 +0.02(+0.24%)
Jan 23, 2020 8.500 8.530 8.450 8.490 28,409 -0.04(-0.47%)
Jan 22, 2020 8.590 8.590 8.490 8.530 30,475 +0.05(+0.59%)
Jan 21, 2020 8.270 8.590 8.265 8.480 48,004 +0.16(+1.92%)
Jan 17, 2020 8.600 8.620 8.220 8.320 49,100 -0.31(-3.59%)
Jan 16, 2020 8.360 8.680 8.357 8.630 70,499 +0.28(+3.35%)
Jan 15, 2020 7.690 8.400 7.610 8.350 72,530 +0.70(+9.15%)
Jan 14, 2020 7.610 7.700 7.560 7.650 29,170 +0.07(+0.92%)
Jan 13, 2020 7.340 7.580 7.261 7.580 25,099 +0.27(+3.69%)
Jan 10, 2020 7.150 7.340 7.094 7.310 26,700 +0.18(+2.52%)
Jan 09, 2020 7.150 7.200 7.100 7.130 14,426 +0.04(+0.56%)
Jan 08, 2020 7.020 7.150 7.020 7.090 10,239 +0.04(+0.57%)
Jan 07, 2020 7.050 7.125 7.010 7.050 13,876 +0.00(+0.00%)
Jan 06, 2020 7.060 7.170 7.050 7.050 39,155 +0.01(+0.14%)
Jan 03, 2020 7.080 7.150 7.040 7.040 13,800 -0.10(-1.40%)
Jan 02, 2020 7.120 7.160 7.050 7.140 15,167 +0.05(+0.71%)
Dec 31, 2019 7.010 7.140 7.010 7.090 36,700 +0.02(+0.28%)
Dec 30, 2019 7.010 7.100 6.950 7.070 13,689 +0.00(+0.00%)
Dec 27, 2019 7.210 7.210 7.010 7.070 13,200 -0.09(-1.26%)
Dec 26, 2019 7.110 7.270 7.110 7.160 7,612 +0.01(+0.14%)
Dec 24, 2019 7.120 7.150 7.100 7.150 7,300 +0.07(+0.99%)
Dec 23, 2019 7.040 7.190 6.920 7.080 31,694 +0.01(+0.14%)
Dec 20, 2019 7.110 7.130 7.050 7.070 34,400 -0.03(-0.42%)
Dec 19, 2019 7.180 7.220 7.080 7.100 20,159 -0.09(-1.25%)
Dec 18, 2019 7.270 7.280 7.170 7.190 19,158 -0.03(-0.42%)
Dec 17, 2019 7.270 7.280 7.100 7.220 60,216 -0.03(-0.41%)
Dec 16, 2019 7.320 7.330 7.210 7.250 34,561 +0.00(+0.00%)
Dec 13, 2019 7.190 7.340 7.120 7.250 30,400 +0.10(+1.40%)
Dec 12, 2019 7.390 7.480 7.070 7.150 43,973 -0.30(-4.03%)
Dec 11, 2019 7.310 7.500 7.186 7.450 9,505 +0.20(+2.76%)
Dec 10, 2019 7.300 7.500 7.170 7.250 37,655 -0.07(-0.96%)
Dec 09, 2019 7.230 7.330 7.230 7.320 18,243 +0.06(+0.83%)
Dec 06, 2019 7.280 7.370 7.200 7.260 18,300 +0.05(+0.69%)
Dec 05, 2019 7.280 7.380 7.200 7.210 10,096 -0.09(-1.23%)
Dec 04, 2019 7.190 7.340 7.190 7.300 17,292 +0.11(+1.53%)
Dec 03, 2019 7.264 7.264 7.050 7.190 29,842 -0.15(-2.04%)
Dec 02, 2019 7.420 7.420 7.260 7.340 11,278 +0.02(+0.27%)
Nov 29, 2019 7.350 7.410 7.320 7.320 8,700 -0.07(-0.95%)
Nov 27, 2019 7.450 7.470 7.370 7.390 13,500 -0.02(-0.27%)
Nov 26, 2019 7.500 7.540 7.380 7.410 12,047 -0.12(-1.59%)
Nov 25, 2019 7.350 7.600 7.300 7.530 26,892 +0.23(+3.15%)
Nov 22, 2019 7.360 7.360 7.260 7.300 20,900 -0.03(-0.34%)
Nov 21, 2019 7.440 7.440 7.300 7.325 27,744 -0.08(-1.15%)
Nov 20, 2019 7.530 7.590 7.410 7.410 30,313 -0.13(-1.72%)
Nov 19, 2019 7.510 7.570 7.476 7.540 25,543 +0.00(+0.00%)
Nov 18, 2019 7.520 7.570 7.450 7.540 26,707 -0.03(-0.40%)
Nov 15, 2019 7.600 7.630 7.450 7.570 26,600 +0.00(+0.00%)
Nov 14, 2019 7.640 7.690 7.540 7.570 21,366 -0.05(-0.66%)
Nov 13, 2019 7.650 7.720 7.580 7.620 24,322 -0.08(-1.04%)
Nov 12, 2019 7.600 7.760 7.560 7.700 18,944 +0.09(+1.18%)
Nov 11, 2019 7.730 7.740 7.590 7.610 15,837 -0.09(-1.17%)
Nov 08, 2019 7.790 7.810 7.697 7.700 13,600 -0.10(-1.28%)
Nov 07, 2019 7.790 7.850 7.710 7.800 33,748 +0.10(+1.30%)
Nov 06, 2019 8.000 8.000 7.700 7.700 29,508 -0.28(-3.51%)
Nov 05, 2019 7.990 8.055 7.950 7.980 81,918 -0.05(-0.62%)
Nov 04, 2019 8.010 8.100 7.964 8.030 31,240 +0.08(+1.01%)
Nov 01, 2019 7.840 7.980 7.763 7.950 18,700 +0.13(+1.66%)
Oct 31, 2019 7.780 7.840 7.620 7.820 30,545 +0.02(+0.26%)
Oct 30, 2019 7.700 7.820 7.594 7.800 36,750 +0.10(+1.30%)
Oct 29, 2019 7.680 7.780 7.670 7.700 30,674 -0.01(-0.13%)
Oct 28, 2019 7.770 7.790 7.295 7.710 50,482 +0.01(+0.13%)
Oct 25, 2019 7.300 7.790 6.860 7.700 38,800 +0.32(+4.34%)
Oct 24, 2019 7.690 7.710 7.350 7.380 44,244 -0.25(-3.28%)
Oct 23, 2019 7.670 7.820 7.510 7.630 21,991 -0.04(-0.52%)
Oct 22, 2019 7.700 7.790 7.550 7.670 32,542 -0.08(-1.03%)
Oct 21, 2019 7.640 7.885 7.620 7.750 22,505 +0.17(+2.24%)
Oct 18, 2019 7.560 7.650 7.410 7.580 47,200 -0.01(-0.13%)
Oct 17, 2019 7.610 7.690 7.520 7.590 40,566 +0.05(+0.66%)
Oct 16, 2019 7.620 7.630 7.500 7.540 56,902 -0.02(-0.26%)
Oct 15, 2019 7.690 7.800 7.520 7.560 24,964 -0.06(-0.79%)
Oct 14, 2019 7.740 7.740 7.570 7.620 31,957 -0.18(-2.31%)
Oct 11, 2019 7.810 7.960 7.740 7.800 38,300 +0.12(+1.56%)
Oct 10, 2019 7.900 7.945 7.670 7.680 41,787 -0.17(-2.17%)
Oct 09, 2019 8.020 8.090 7.815 7.850 57,033 -0.16(-2.00%)
Oct 08, 2019 8.300 8.380 8.000 8.010 30,747 -0.29(-3.49%)
Oct 07, 2019 8.540 8.540 8.300 8.300 26,066 -0.30(-3.49%)
Oct 04, 2019 8.520 8.620 8.480 8.600 17,700 +0.12(+1.42%)
Oct 03, 2019 8.560 8.619 8.450 8.480 25,981 -0.14(-1.62%)
Oct 02, 2019 8.640 8.700 8.500 8.620 32,746 +0.06(+0.70%)
Oct 01, 2019 8.740 8.940 8.550 8.560 19,817 -0.20(-2.28%)
Sep 30, 2019 8.680 8.850 8.590 8.760 52,044 +0.16(+1.86%)
Sep 27, 2019 8.770 8.830 8.590 8.600 24,500 -0.11(-1.26%)
Sep 26, 2019 8.770 8.800 8.635 8.710 16,018 +0.01(+0.11%)
Sep 25, 2019 8.550 8.770 8.520 8.700 26,703 +0.11(+1.28%)
Sep 24, 2019 8.630 8.670 8.470 8.590 47,254 -0.03(-0.35%)
Sep 23, 2019 8.450 8.750 8.450 8.620 23,602 +0.21(+2.50%)
Sep 20, 2019 8.550 8.627 8.400 8.410 104,900 -0.14(-1.64%)
Sep 19, 2019 8.970 9.000 8.540 8.550 59,992 -0.39(-4.36%)
Sep 18, 2019 8.980 9.000 8.800 8.940 37,775 -0.01(-0.11%)
Sep 17, 2019 8.770 9.000 8.770 8.950 45,685 +0.12(+1.36%)
Sep 16, 2019 8.650 8.900 8.600 8.830 36,313 +0.15(+1.73%)
Sep 13, 2019 8.850 8.850 8.650 8.680 64,300 -0.17(-1.92%)
Sep 12, 2019 8.750 8.910 8.750 8.850 50,002 +0.15(+1.72%)
Sep 11, 2019 8.480 8.710 8.480 8.700 46,119 +0.28(+3.33%)
Sep 10, 2019 8.390 8.440 8.260 8.420 40,857 +0.03(+0.36%)
Sep 09, 2019 8.440 8.500 8.350 8.390 33,184 -0.07(-0.83%)
Sep 06, 2019 8.300 8.500 8.300 8.460 27,400 +0.21(+2.55%)
Sep 05, 2019 8.500 8.600 8.220 8.250 113,175 -0.20(-2.37%)
Sep 04, 2019 8.310 8.500 8.310 8.450 20,071 +0.27(+3.30%)
Sep 03, 2019 8.390 8.420 8.180 8.180 28,129 -0.22(-2.62%)
Aug 30, 2019 8.410 8.470 8.313 8.400 31,200 -0.01(-0.12%)
Aug 29, 2019 8.460 8.470 8.400 8.410 32,910 +0.01(+0.12%)
Aug 28, 2019 8.400 8.500 8.325 8.400 76,437 +0.17(+2.07%)
Aug 27, 2019 8.350 8.410 8.220 8.230 19,565 -0.09(-1.08%)
Aug 26, 2019 8.230 8.362 8.210 8.320 56,968 +0.14(+1.71%)
Aug 23, 2019 8.250 8.280 8.150 8.180 28,800 -0.13(-1.56%)
Aug 22, 2019 8.330 8.400 8.280 8.310 17,781 -0.06(-0.72%)
Aug 21, 2019 8.520 8.530 8.370 8.370 19,440 -0.07(-0.83%)
Aug 20, 2019 8.640 8.640 8.430 8.440 23,398 -0.17(-1.97%)
Aug 19, 2019 8.390 8.650 8.340 8.610 90,247 +0.25(+2.99%)
Aug 16, 2019 8.290 8.390 8.250 8.360 42,200 +0.12(+1.46%)
Aug 15, 2019 8.250 8.300 8.170 8.240 33,873 -0.02(-0.24%)
Aug 14, 2019 8.240 8.320 8.145 8.260 23,439 -0.04(-0.48%)
Aug 13, 2019 8.000 8.340 7.970 8.300 55,137 +0.23(+2.85%)
Aug 12, 2019 7.930 8.090 7.870 8.070 48,751 +0.07(+0.88%)
Aug 09, 2019 7.960 8.140 7.960 8.000 18,800 +0.01(+0.13%)
Aug 08, 2019 7.930 8.070 7.920 7.990 41,925 +0.10(+1.27%)
Aug 07, 2019 7.810 7.930 7.810 7.890 20,443 +0.04(+0.51%)
Aug 06, 2019 7.840 7.930 7.760 7.850 24,842 +0.02(+0.26%)
Aug 05, 2019 8.010 8.010 7.800 7.830 56,320 -0.29(-3.57%)
Aug 02, 2019 8.120 8.230 7.990 8.120 47,500 -0.03(-0.37%)
Aug 01, 2019 8.180 8.450 8.060 8.150 71,360 -0.07(-0.85%)
Jul 31, 2019 8.160 8.320 8.160 8.220 66,729 +0.06(+0.74%)
Jul 30, 2019 8.180 8.330 8.110 8.160 53,016 -0.14(-1.69%)
Jul 29, 2019 8.310 8.600 8.300 8.300 28,047 -0.04(-0.48%)
Jul 26, 2019 8.850 8.850 8.320 8.340 56,400 -0.58(-6.50%)
Jul 25, 2019 8.910 9.000 8.610 8.920 77,242 +0.00(+0.00%)
Jul 24, 2019 8.430 8.950 8.352 8.920 54,998 +0.51(+6.06%)
Jul 23, 2019 8.290 8.450 8.070 8.410 31,933 +0.15(+1.82%)
Jul 22, 2019 8.200 8.420 8.190 8.260 34,511 +0.13(+1.60%)
Jul 19, 2019 7.940 8.150 7.910 8.130 25,700 +0.16(+2.01%)
Jul 18, 2019 8.150 8.150 7.950 7.970 39,906 -0.07(-0.87%)
Jul 17, 2019 7.970 8.200 7.950 8.040 30,681 +0.09(+1.13%)
Jul 16, 2019 8.150 8.150 7.940 7.950 70,395 -0.15(-1.85%)
Jul 15, 2019 8.420 8.420 7.940 8.100 280,754 -0.30(-3.57%)
Jul 12, 2019 8.550 8.600 8.400 8.400 92,700 -0.16(-1.87%)
Jul 11, 2019 8.560 8.630 8.460 8.560 28,467 +0.07(+0.82%)
Jul 10, 2019 8.600 8.600 8.450 8.490 27,975 -0.08(-0.93%)
Jul 09, 2019 8.610 8.610 8.300 8.570 50,669 -0.07(-0.81%)
Jul 08, 2019 8.650 8.700 8.610 8.640 28,665 -0.04(-0.46%)
Jul 05, 2019 8.650 8.700 8.530 8.680 35,600 -0.02(-0.23%)
Jul 03, 2019 8.606 8.750 8.576 8.700 29,300 -0.02(-0.23%)
Jul 02, 2019 8.650 8.750 8.502 8.720 35,447 -0.03(-0.34%)
Jul 01, 2019 8.560 8.890 8.560 8.750 221,949 +0.18(+2.10%)
Jun 28, 2019 8.670 8.710 8.400 8.570 1,571,700 -0.11(-1.27%)
Jun 27, 2019 8.740 8.750 8.435 8.680 105,103 -0.06(-0.69%)
Jun 26, 2019 8.730 8.750 8.550 8.740 55,407 +0.29(+3.43%)
Jun 25, 2019 8.700 8.770 8.211 8.450 35,725 -0.25(-2.87%)
Jun 24, 2019 8.700 8.750 8.490 8.700 52,937 +0.07(+0.81%)
Jun 21, 2019 8.600 8.700 8.290 8.630 38,400 -0.07(-0.80%)
Jun 20, 2019 8.700 8.890 8.650 8.700 54,619 +0.00(+0.00%)
Jun 19, 2019 8.170 8.700 8.170 8.700 107,924 +0.50(+6.10%)
Jun 18, 2019 8.400 8.400 8.160 8.200 33,474 -0.10(-1.20%)
Jun 17, 2019 8.160 8.350 8.000 8.300 38,268 +0.30(+3.75%)
Jun 14, 2019 8.100 8.230 8.000 8.000 27,300 -0.12(-1.48%)
Jun 13, 2019 8.210 8.450 8.110 8.120 190,226 -0.12(-1.46%)
Jun 12, 2019 8.000 8.390 8.000 8.240 57,112 +0.09(+1.10%)
Jun 11, 2019 7.920 8.210 7.900 8.150 40,850 +0.23(+2.90%)
Jun 10, 2019 8.110 8.240 7.860 7.920 51,922 -0.09(-1.12%)
Jun 07, 2019 8.350 8.360 8.010 8.010 75,600 -0.31(-3.73%)
Jun 06, 2019 8.330 8.500 8.315 8.320 105,098 -0.01(-0.12%)
Jun 05, 2019 8.250 8.400 8.180 8.330 44,534 +0.20(+2.46%)
Jun 04, 2019 8.290 8.300 8.130 8.130 30,215 -0.11(-1.33%)
Jun 03, 2019 8.300 8.300 8.150 8.240 25,800 -0.08(-0.96%)
May 31, 2019 8.240 8.340 8.150 8.320 82,000 +0.05(+0.60%)
May 30, 2019 8.200 8.270 8.050 8.270 60,068 +0.12(+1.47%)
May 29, 2019 7.910 8.200 7.865 8.150 61,527 +0.19(+2.39%)
May 28, 2019 7.500 8.000 7.300 7.960 87,257 +0.42(+5.57%)
May 24, 2019 7.540 7.550 7.490 7.540 12,500 +0.03(+0.40%)
May 23, 2019 7.470 7.600 7.320 7.510 48,305 -0.04(-0.53%)
May 22, 2019 7.400 7.590 7.399 7.550 55,552 +0.10(+1.34%)
May 21, 2019 7.250 7.560 7.250 7.450 37,068 +0.20(+2.76%)
May 20, 2019 7.280 7.329 7.230 7.250 33,673 -0.13(-1.76%)
May 17, 2019 7.400 7.445 7.266 7.380 22,700 -0.09(-1.20%)
May 16, 2019 7.350 7.560 7.250 7.470 65,470 +0.11(+1.49%)
May 15, 2019 7.350 7.560 7.260 7.360 39,586 -0.05(-0.67%)
May 14, 2019 7.560 7.600 7.310 7.410 51,026 -0.16(-2.11%)
May 13, 2019 7.780 7.780 7.500 7.570 51,397 -0.39(-4.90%)
May 10, 2019 7.850 8.000 7.750 7.960 55,400 +0.05(+0.63%)
May 09, 2019 7.890 7.970 7.800 7.910 34,694 -0.11(-1.37%)
May 08, 2019 7.740 8.035 7.730 8.020 75,978 +0.22(+2.82%)
May 07, 2019 7.500 7.980 7.500 7.800 86,747 +0.34(+4.56%)
May 06, 2019 7.950 8.040 7.450 7.460 62,749 -0.67(-8.24%)
May 03, 2019 7.960 8.290 7.960 8.130 35,700 +0.17(+2.14%)
May 02, 2019 8.130 8.150 7.950 7.960 68,343 -0.15(-1.85%)
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.