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

Geospace Technologie (NQ: GEOS )

9.930 -0.340 (-3.31%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 17, 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 (%)
Oct 30, 2020 5.520 5.520 5.130 5.130 50,100 -0.10(-1.91%)
Oct 29, 2020 5.440 5.440 5.100 5.230 55,982 -0.25(-4.56%)
Oct 28, 2020 5.720 5.765 5.360 5.480 58,115 -0.27(-4.70%)
Oct 27, 2020 5.944 5.944 5.750 5.750 19,532 -0.01(-0.17%)
Oct 26, 2020 5.870 5.895 5.600 5.760 67,404 -0.12(-2.04%)
Oct 23, 2020 5.900 5.910 5.650 5.880 32,400 +0.04(+0.68%)
Oct 22, 2020 5.950 5.976 5.790 5.840 22,299 -0.03(-0.51%)
Oct 21, 2020 5.960 6.105 5.760 5.870 27,863 -0.04(-0.68%)
Oct 20, 2020 5.880 5.990 5.840 5.910 14,801 +0.06(+1.03%)
Oct 19, 2020 5.760 5.997 5.750 5.850 36,356 +0.10(+1.74%)
Oct 16, 2020 5.820 5.870 5.750 5.750 15,900 -0.11(-1.88%)
Oct 15, 2020 5.750 5.900 5.730 5.860 34,429 +0.09(+1.56%)
Oct 14, 2020 5.810 5.880 5.720 5.770 19,090 +0.05(+0.87%)
Oct 13, 2020 6.000 6.070 5.600 5.720 53,349 -0.13(-2.22%)
Oct 12, 2020 6.120 6.195 5.710 5.850 56,242 -0.26(-4.26%)
Oct 09, 2020 6.000 6.110 5.920 6.110 41,400 +0.09(+1.50%)
Oct 08, 2020 6.000 6.180 5.990 6.020 29,174 +0.05(+0.84%)
Oct 07, 2020 6.290 6.290 5.920 5.970 42,940 -0.20(-3.24%)
Oct 06, 2020 6.280 6.465 6.170 6.170 48,214 -0.11(-1.75%)
Oct 05, 2020 6.320 6.480 6.260 6.280 29,425 +0.10(+1.62%)
Oct 02, 2020 5.950 6.200 5.950 6.180 25,900 +0.10(+1.64%)
Oct 01, 2020 6.160 6.210 5.990 6.080 108,791 -0.10(-1.62%)
Sep 30, 2020 6.160 6.250 6.070 6.180 49,826 +0.02(+0.32%)
Sep 29, 2020 6.020 6.220 6.017 6.160 80,639 -0.09(-1.44%)
Sep 28, 2020 5.780 6.415 5.780 6.250 48,973 +0.57(+10.04%)
Sep 25, 2020 5.690 5.755 5.640 5.680 35,700 -0.08(-1.39%)
Sep 24, 2020 5.750 5.800 5.660 5.760 29,418 +0.01(+0.17%)
Sep 23, 2020 5.940 6.030 5.730 5.750 64,401 -0.16(-2.71%)
Sep 22, 2020 6.000 6.000 5.850 5.910 30,494 -0.02(-0.34%)
Sep 21, 2020 6.060 6.110 5.890 5.930 53,917 -0.28(-4.51%)
Sep 18, 2020 6.340 6.370 6.140 6.210 211,100 -0.12(-1.90%)
Sep 17, 2020 6.200 6.400 6.150 6.330 45,870 +0.10(+1.61%)
Sep 16, 2020 6.280 6.380 6.180 6.230 60,937 +0.05(+0.81%)
Sep 15, 2020 6.270 6.290 6.020 6.180 59,058 +0.02(+0.32%)
Sep 14, 2020 6.240 6.360 6.150 6.160 37,361 -0.03(-0.48%)
Sep 11, 2020 6.210 6.390 6.190 6.190 39,300 -0.02(-0.32%)
Sep 10, 2020 6.260 6.305 6.180 6.210 33,264 -0.08(-1.27%)
Sep 09, 2020 6.350 6.410 6.070 6.290 56,260 -0.02(-0.32%)
Sep 08, 2020 6.150 6.470 6.120 6.310 50,896 +0.03(+0.48%)
Sep 04, 2020 6.330 6.560 6.100 6.280 76,600 -0.01(-0.16%)
Sep 03, 2020 6.430 6.545 6.260 6.290 73,125 -0.14(-2.18%)
Sep 02, 2020 6.810 6.850 6.420 6.430 39,859 -0.25(-3.74%)
Sep 01, 2020 6.600 6.770 6.470 6.680 55,749 +0.13(+1.98%)
Aug 31, 2020 6.740 6.740 6.500 6.550 49,543 -0.13(-1.95%)
Aug 28, 2020 6.670 6.720 6.585 6.680 11,500 -0.02(-0.30%)
Aug 27, 2020 6.650 6.870 6.500 6.700 27,690 +0.05(+0.75%)
Aug 26, 2020 6.750 6.870 6.620 6.650 34,085 -0.09(-1.34%)
Aug 25, 2020 6.630 6.810 6.410 6.740 87,342 +0.21(+3.22%)
Aug 24, 2020 6.630 6.760 6.520 6.530 37,159 -0.10(-1.51%)
Aug 21, 2020 6.770 6.770 6.530 6.630 27,400 -0.16(-2.36%)
Aug 20, 2020 6.760 6.860 6.600 6.790 38,949 -0.07(-1.02%)
Aug 19, 2020 6.870 7.100 6.840 6.860 39,822 +0.00(+0.00%)
Aug 18, 2020 7.130 7.160 6.850 6.860 22,045 -0.28(-3.92%)
Aug 17, 2020 7.070 7.190 6.930 7.140 42,649 +0.11(+1.56%)
Aug 14, 2020 7.150 7.160 6.930 7.030 44,300 -0.13(-1.82%)
Aug 13, 2020 7.050 7.340 7.050 7.160 56,695 +0.13(+1.85%)
Aug 12, 2020 7.400 7.400 7.030 7.030 63,015 -0.37(-5.00%)
Aug 11, 2020 7.680 7.750 7.340 7.400 71,864 -0.08(-1.07%)
Aug 10, 2020 7.740 7.780 7.475 7.480 69,752 -0.13(-1.71%)
Aug 07, 2020 7.760 7.930 7.460 7.610 70,600 +0.02(+0.20%)
Aug 06, 2020 7.780 7.780 7.540 7.595 19,953 -0.19(-2.38%)
Aug 05, 2020 7.630 7.920 7.400 7.780 52,508 +0.36(+4.85%)
Aug 04, 2020 7.400 7.750 7.370 7.420 51,181 +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.