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 )

3.030 -0.170 (-5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2014 6.430 6.440 6.300 6.400 195,390 -0.07(-1.08%)
Jul 30, 2014 6.490 6.490 6.425 6.470 53,990 +0.01(+0.15%)
Jul 29, 2014 6.450 6.490 6.440 6.460 59,234 -0.02(-0.31%)
Jul 28, 2014 6.430 6.480 6.430 6.480 46,524 +0.03(+0.47%)
Jul 25, 2014 6.430 6.450 6.430 6.450 85,701 -0.02(-0.31%)
Jul 24, 2014 6.450 6.470 6.430 6.470 78,900 +0.02(+0.31%)
Jul 23, 2014 6.490 6.490 6.445 6.450 166,429 -0.04(-0.62%)
Jul 22, 2014 6.490 6.490 6.480 6.490 40,891 +0.00(+0.00%)
Jul 21, 2014 6.480 6.490 6.460 6.490 61,132 -0.02(-0.31%)
Jul 18, 2014 6.510 6.510 6.480 6.510 40,201 +0.03(+0.46%)
Jul 17, 2014 6.490 6.520 6.480 6.480 61,667 -0.02(-0.31%)
Jul 16, 2014 6.520 6.550 6.480 6.500 65,947 -0.02(-0.31%)
Jul 15, 2014 6.570 6.590 6.480 6.520 64,138 -0.07(-1.06%)
Jul 14, 2014 6.590 6.600 6.500 6.590 99,184 +0.06(+0.92%)
Jul 11, 2014 6.620 6.620 6.500 6.530 62,276 +0.03(+0.46%)
Jul 10, 2014 6.400 6.550 6.400 6.500 75,689 -0.06(-0.91%)
Jul 09, 2014 6.400 6.570 6.330 6.560 498,563 +0.76(+13.10%)
Jul 08, 2014 5.820 5.880 5.690 5.800 50,419 -0.08(-1.36%)
Jul 07, 2014 6.010 6.010 5.820 5.880 30,448 -0.14(-2.33%)
Jul 03, 2014 6.100 6.020 6.020 6.020 7,700 -0.03(-0.50%)
Jul 02, 2014 6.150 6.150 6.020 6.050 41,954 -0.09(-1.47%)
Jul 01, 2014 6.010 6.220 5.920 6.140 97,086 +0.18(+3.02%)
Jun 30, 2014 5.690 5.990 5.600 5.960 124,508 +0.31(+5.49%)
Jun 27, 2014 5.470 5.890 5.470 5.650 2,796,347 +0.12(+2.17%)
Jun 26, 2014 5.520 5.620 5.460 5.530 73,921 +0.01(+0.18%)
Jun 25, 2014 5.460 5.570 5.450 5.520 91,252 +0.02(+0.36%)
Jun 24, 2014 5.500 5.550 5.470 5.500 116,175 +0.00(+0.00%)
Jun 23, 2014 5.430 5.510 5.420 5.500 122,324 +0.08(+1.48%)
Jun 20, 2014 5.470 5.490 5.360 5.420 148,385 -0.02(-0.37%)
Jun 19, 2014 5.450 5.490 5.370 5.440 88,864 +0.03(+0.55%)
Jun 18, 2014 5.540 5.660 5.410 5.410 69,372 -0.15(-2.70%)
Jun 17, 2014 5.480 5.590 5.450 5.560 83,230 +0.09(+1.65%)
Jun 16, 2014 5.510 5.550 5.470 5.470 99,004 -0.05(-0.91%)
Jun 13, 2014 5.590 5.610 5.500 5.520 75,780 -0.03(-0.54%)
Jun 12, 2014 5.550 5.620 5.530 5.550 67,940 -0.01(-0.18%)
Jun 11, 2014 5.600 5.650 5.540 5.560 65,272 -0.05(-0.89%)
Jun 10, 2014 5.630 5.740 5.590 5.610 27,151 -0.03(-0.53%)
Jun 06, 2014 5.670 5.680 5.540 5.640 94,277 +0.02(+0.36%)
Jun 05, 2014 5.550 5.730 5.470 5.620 46,419 +0.06(+1.08%)
Jun 04, 2014 5.490 5.570 5.450 5.560 41,008 +0.02(+0.36%)
Jun 03, 2014 5.520 5.580 5.520 5.540 85,949 -0.01(-0.18%)
Jun 02, 2014 5.670 5.670 5.510 5.550 55,781 -0.08(-1.42%)
May 30, 2014 5.750 5.750 5.510 5.630 69,527 -0.09(-1.57%)
May 29, 2014 5.790 5.850 5.700 5.720 21,716 -0.03(-0.52%)
May 28, 2014 5.950 5.950 5.750 5.750 25,282 -0.19(-3.20%)
May 27, 2014 5.870 5.940 5.780 5.940 37,603 +0.13(+2.24%)
May 23, 2014 5.630 5.810 5.810 5.810 86,400 +0.17(+2.92%)
May 22, 2014 5.610 5.680 5.610 5.645 13,632 +0.07(+1.35%)
May 21, 2014 5.430 5.580 5.430 5.570 37,165 +0.06(+1.09%)
May 20, 2014 5.580 5.700 5.490 5.510 77,246 -0.11(-1.96%)
May 19, 2014 5.500 5.670 5.490 5.620 42,289 +0.08(+1.44%)
May 16, 2014 5.420 5.540 5.390 5.540 76,180 +0.10(+1.84%)
May 15, 2014 5.500 5.570 5.440 5.440 106,516 -0.11(-1.98%)
May 14, 2014 5.610 5.620 5.520 5.550 67,797 -0.08(-1.42%)
May 13, 2014 5.830 5.850 5.600 5.630 22,603 -0.24(-4.09%)
May 12, 2014 5.570 5.900 5.570 5.870 33,328 +0.31(+5.58%)
May 09, 2014 5.500 5.560 5.500 5.560 30,534 +0.06(+1.09%)
May 08, 2014 5.640 5.690 5.480 5.500 28,378 -0.02(-0.36%)
May 07, 2014 5.500 5.560 5.460 5.520 68,598 +0.05(+0.91%)
May 06, 2014 5.710 5.710 5.430 5.470 87,505 -0.28(-4.87%)
May 05, 2014 5.950 6.050 5.750 5.750 26,154 -0.23(-3.85%)
May 02, 2014 6.050 6.500 5.950 5.980 51,131 -0.18(-2.92%)
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.