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 (%)
Mar 31, 2014 6.820 7.020 6.820 6.910 53,290 +0.09(+1.32%)
Mar 28, 2014 6.800 7.000 6.800 6.820 21,084 +0.00(+0.00%)
Mar 27, 2014 6.730 6.850 6.680 6.820 47,204 +0.12(+1.79%)
Mar 26, 2014 7.060 7.060 6.700 6.700 38,188 -0.29(-4.15%)
Mar 25, 2014 7.040 7.140 6.990 6.990 40,514 -0.03(-0.43%)
Mar 24, 2014 7.050 7.140 6.900 7.020 24,679 +0.00(+0.00%)
Mar 21, 2014 6.970 7.120 6.830 7.020 46,821 +0.10(+1.45%)
Mar 20, 2014 6.940 7.080 6.890 6.920 41,039 -0.05(-0.72%)
Mar 19, 2014 6.990 7.100 6.900 6.970 16,072 -0.05(-0.71%)
Mar 18, 2014 7.030 7.230 6.990 7.020 57,982 +0.02(+0.29%)
Mar 17, 2014 6.990 7.080 6.990 7.000 29,527 +0.02(+0.29%)
Mar 14, 2014 6.800 7.010 6.800 6.980 50,251 +0.13(+1.90%)
Mar 13, 2014 7.000 7.000 6.830 6.850 32,812 -0.11(-1.58%)
Mar 12, 2014 6.980 7.080 6.871 6.960 19,418 -0.03(-0.43%)
Mar 11, 2014 7.130 7.130 6.910 6.990 29,485 -0.14(-1.96%)
Mar 10, 2014 7.100 7.150 7.090 7.130 11,408 -0.01(-0.14%)
Mar 07, 2014 7.240 7.240 7.020 7.140 25,560 -0.06(-0.83%)
Mar 06, 2014 7.180 7.240 7.160 7.200 14,660 +0.01(+0.14%)
Mar 05, 2014 7.120 7.250 7.120 7.190 40,535 +0.03(+0.42%)
Mar 04, 2014 6.920 7.180 6.920 7.160 209,216 +0.28(+4.07%)
Mar 03, 2014 6.720 6.880 6.720 6.880 34,202 +0.07(+1.03%)
Feb 28, 2014 6.790 6.880 6.730 6.810 50,537 +0.03(+0.44%)
Feb 27, 2014 6.760 6.810 6.692 6.780 12,957 -0.02(-0.29%)
Feb 26, 2014 6.720 6.830 6.614 6.800 33,955 +0.10(+1.49%)
Feb 25, 2014 6.810 6.810 6.640 6.700 15,780 -0.14(-2.05%)
Feb 24, 2014 6.650 6.850 6.650 6.840 16,385 +0.09(+1.33%)
Feb 21, 2014 6.930 6.930 6.730 6.750 38,018 -0.13(-1.89%)
Feb 20, 2014 6.740 6.900 6.690 6.880 17,688 +0.14(+2.08%)
Feb 19, 2014 6.850 6.980 6.690 6.740 35,925 -0.16(-2.32%)
Feb 18, 2014 6.940 7.000 6.860 6.900 60,255 +0.01(+0.15%)
Feb 14, 2014 6.850 6.890 6.890 6.890 30,300 +0.04(+0.58%)
Feb 13, 2014 6.700 6.850 6.700 6.850 56,628 +0.12(+1.78%)
Feb 12, 2014 6.760 6.780 6.650 6.730 67,590 -0.05(-0.74%)
Feb 11, 2014 6.740 6.800 6.700 6.780 56,897 +0.07(+1.04%)
Feb 10, 2014 6.650 6.730 6.635 6.710 40,624 +0.03(+0.45%)
Feb 07, 2014 6.650 6.720 6.620 6.680 81,331 +0.02(+0.30%)
Feb 06, 2014 6.650 6.850 6.630 6.660 108,934 +0.00(+0.00%)
Feb 05, 2014 6.570 6.690 6.510 6.660 95,671 +0.06(+0.91%)
Feb 04, 2014 6.620 6.728 6.600 6.600 42,442 -0.01(-0.15%)
Feb 03, 2014 6.640 6.730 6.600 6.610 68,692 -0.05(-0.75%)
Jan 31, 2014 6.600 6.800 6.520 6.660 326,358 -0.10(-1.48%)
Jan 30, 2014 6.830 6.940 6.720 6.760 51,478 +0.02(+0.30%)
Jan 29, 2014 6.950 6.950 6.700 6.740 39,395 -0.04(-0.59%)
Jan 28, 2014 6.670 6.854 6.590 6.780 115,116 +0.09(+1.35%)
Jan 27, 2014 6.660 6.890 6.650 6.690 50,808 +0.07(+1.06%)
Jan 24, 2014 6.690 6.770 6.580 6.620 23,938 -0.13(-1.93%)
Jan 23, 2014 6.810 6.950 6.700 6.750 42,828 -0.02(-0.30%)
Jan 22, 2014 6.680 6.800 6.670 6.770 50,356 +0.07(+1.04%)
Jan 21, 2014 6.750 6.849 6.606 6.700 15,622 +0.01(+0.15%)
Jan 17, 2014 6.800 6.690 6.690 6.690 24,600 -0.15(-2.19%)
Jan 16, 2014 6.510 6.850 6.510 6.840 61,601 +0.29(+4.43%)
Jan 15, 2014 6.610 6.630 6.520 6.550 15,735 -0.06(-0.91%)
Jan 14, 2014 6.490 6.640 6.511 6.610 8,097 +0.12(+1.85%)
Jan 13, 2014 6.520 6.680 6.430 6.490 46,397 -0.03(-0.46%)
Jan 10, 2014 6.480 6.590 6.480 6.520 29,493 +0.06(+0.93%)
Jan 09, 2014 6.490 6.500 6.360 6.460 42,985 -0.03(-0.46%)
Jan 08, 2014 6.670 6.729 6.470 6.490 41,360 -0.17(-2.55%)
Jan 07, 2014 6.660 6.710 6.650 6.660 38,821 +0.00(+0.00%)
Jan 06, 2014 6.790 6.830 6.650 6.660 19,427 -0.12(-1.77%)
Jan 03, 2014 6.620 6.820 6.518 6.780 168,494 +0.16(+2.42%)
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.