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 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 29, 2012 4.710 4.750 4.680 4.740 73,556 +0.11(+2.38%)
Jun 28, 2012 4.710 4.710 4.510 4.630 43,454 -0.12(-2.53%)
Jun 27, 2012 4.650 4.780 4.640 4.750 65,679 +0.09(+1.93%)
Jun 26, 2012 4.650 4.660 4.620 4.660 27,049 +0.01(+0.22%)
Jun 25, 2012 4.640 4.700 4.540 4.650 61,706 -0.03(-0.64%)
Jun 22, 2012 4.680 4.780 4.640 4.680 207,342 +0.02(+0.43%)
Jun 21, 2012 4.850 4.850 4.650 4.660 61,787 -0.21(-4.31%)
Jun 20, 2012 4.810 4.920 4.760 4.870 65,511 +0.07(+1.46%)
Jun 19, 2012 4.650 4.800 4.590 4.800 78,313 +0.16(+3.45%)
Jun 18, 2012 4.580 4.650 4.470 4.640 92,552 +0.04(+0.87%)
Jun 15, 2012 4.580 4.600 4.490 4.600 99,512 +0.00(+0.00%)
Jun 14, 2012 4.610 4.610 4.500 4.600 37,502 -0.02(-0.43%)
Jun 13, 2012 4.600 4.790 4.470 4.620 85,149 +0.00(+0.00%)
Jun 12, 2012 4.510 4.620 4.490 4.620 32,415 +0.11(+2.44%)
Jun 11, 2012 4.690 4.690 4.470 4.510 63,225 -0.13(-2.80%)
Jun 08, 2012 4.590 4.740 4.520 4.640 63,757 +0.06(+1.31%)
Jun 07, 2012 4.550 4.690 4.320 4.580 98,702 +0.08(+1.78%)
Jun 06, 2012 4.350 4.550 4.300 4.500 67,356 +0.17(+3.93%)
Jun 05, 2012 4.260 4.340 4.150 4.330 37,528 +0.07(+1.64%)
Jun 04, 2012 4.230 4.290 4.170 4.260 35,067 +0.03(+0.71%)
Jun 01, 2012 4.070 4.350 4.060 4.230 72,513 +0.13(+3.17%)
May 31, 2012 4.130 4.140 4.100 4.100 55,759 -0.02(-0.49%)
May 30, 2012 4.140 4.190 4.100 4.120 65,701 -0.06(-1.44%)
May 29, 2012 4.210 4.240 4.170 4.180 44,695 -0.02(-0.48%)
May 25, 2012 4.210 4.230 4.170 4.200 38,232 +0.00(+0.00%)
May 24, 2012 4.160 4.220 4.090 4.200 61,237 +0.03(+0.72%)
May 23, 2012 4.080 4.200 4.080 4.170 104,758 +0.07(+1.71%)
May 22, 2012 4.160 4.190 4.100 4.100 48,996 -0.08(-1.91%)
May 21, 2012 4.100 4.200 4.090 4.180 39,512 +0.08(+1.95%)
May 18, 2012 4.080 4.170 4.050 4.100 72,679 +0.00(+0.00%)
May 17, 2012 4.240 4.240 4.100 4.100 59,677 -0.12(-2.84%)
May 16, 2012 4.220 4.300 4.180 4.220 39,430 +0.00(+0.00%)
May 15, 2012 4.180 4.230 4.160 4.220 49,177 +0.03(+0.72%)
May 14, 2012 4.220 4.270 4.190 4.190 33,008 -0.05(-1.18%)
May 11, 2012 4.240 4.300 4.190 4.240 34,563 -0.04(-0.93%)
May 10, 2012 4.190 4.340 4.150 4.280 51,161 +0.10(+2.39%)
May 09, 2012 4.100 4.200 4.100 4.180 45,488 +0.04(+0.97%)
May 08, 2012 4.090 4.160 4.040 4.140 48,390 -0.03(-0.72%)
May 07, 2012 4.140 4.180 4.120 4.170 34,298 +0.04(+0.97%)
May 04, 2012 4.290 4.290 4.130 4.130 81,047 -0.02(-0.48%)
May 03, 2012 4.240 4.240 4.150 4.150 56,491 -0.08(-1.89%)
May 02, 2012 4.200 4.240 4.200 4.230 38,515 +0.01(+0.24%)
May 01, 2012 4.220 4.260 4.210 4.220 49,583 -0.01(-0.24%)
Apr 30, 2012 4.230 4.250 4.210 4.230 33,949 -0.01(-0.24%)
Apr 27, 2012 4.290 4.290 4.210 4.240 60,459 -0.04(-0.93%)
Apr 26, 2012 4.250 4.290 4.231 4.280 29,028 +0.01(+0.23%)
Apr 25, 2012 4.260 4.300 4.249 4.270 35,759 +0.04(+0.95%)
Apr 24, 2012 4.150 4.240 4.150 4.230 41,622 +0.09(+2.17%)
Apr 23, 2012 4.230 4.270 4.130 4.140 64,112 -0.15(-3.50%)
Apr 20, 2012 4.340 4.340 4.250 4.290 40,794 +0.02(+0.47%)
Apr 19, 2012 4.350 4.390 4.230 4.270 49,841 -0.08(-1.84%)
Apr 18, 2012 4.410 4.410 4.230 4.350 26,982 -0.09(-2.03%)
Apr 17, 2012 4.430 4.490 4.420 4.440 56,757 +0.02(+0.45%)
Apr 16, 2012 4.370 4.480 4.370 4.420 98,056 +0.07(+1.61%)
Apr 13, 2012 4.210 4.390 4.160 4.350 123,147 +0.12(+2.84%)
Apr 12, 2012 4.100 4.250 4.100 4.230 2,017,901 +0.13(+3.17%)
Apr 11, 2012 4.110 4.170 4.100 4.100 56,071 +0.03(+0.74%)
Apr 10, 2012 4.150 4.220 4.060 4.070 148,423 -0.07(-1.69%)
Apr 09, 2012 4.150 4.190 4.140 4.140 111,339 -0.07(-1.66%)
Apr 05, 2012 4.180 4.280 4.180 4.210 71,300 +0.01(+0.24%)
Apr 04, 2012 4.190 4.230 4.190 4.200 150,326 -0.03(-0.71%)
Apr 03, 2012 4.250 4.280 4.210 4.230 65,635 -0.03(-0.70%)
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.