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 )

2.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
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%)
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.