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 )

2.940 -0.090 (-2.97%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2012 6.300 6.300 6.250 6.290 34,404 +0.01(+0.16%)
Dec 28, 2012 6.330 6.410 6.250 6.280 61,223 -0.09(-1.41%)
Dec 27, 2012 6.230 6.420 6.170 6.370 97,150 +0.13(+2.08%)
Dec 26, 2012 6.190 6.250 6.160 6.240 120,805 +0.05(+0.81%)
Dec 24, 2012 6.250 6.250 6.171 6.190 17,034 -0.05(-0.80%)
Dec 21, 2012 6.300 6.300 6.150 6.240 175,771 -0.08(-1.27%)
Dec 20, 2012 6.040 6.410 5.970 6.320 110,395 +0.27(+4.46%)
Dec 19, 2012 5.890 6.070 5.830 6.050 71,201 +0.16(+2.72%)
Dec 18, 2012 5.780 5.900 5.730 5.890 74,356 +0.10(+1.82%)
Dec 17, 2012 5.770 5.800 5.700 5.785 86,787 +0.02(+0.26%)
Dec 14, 2012 5.810 5.820 5.750 5.770 26,065 -0.05(-0.86%)
Dec 13, 2012 5.720 5.860 5.672 5.820 70,437 +0.10(+1.75%)
Dec 12, 2012 5.630 5.750 5.630 5.720 44,340 -0.03(-0.52%)
Dec 11, 2012 5.690 5.760 5.640 5.750 85,841 +0.06(+1.05%)
Dec 10, 2012 5.720 5.720 5.610 5.690 51,861 -0.03(-0.52%)
Dec 07, 2012 5.730 5.740 5.650 5.720 39,352 +0.00(+0.00%)
Dec 06, 2012 5.680 5.730 5.640 5.720 29,655 +0.01(+0.18%)
Dec 05, 2012 5.730 5.730 5.590 5.710 32,262 -0.01(-0.17%)
Dec 04, 2012 5.720 5.730 5.590 5.720 21,147 +0.08(+1.42%)
Nov 30, 2012 5.640 5.660 5.570 5.640 42,563 -0.01(-0.18%)
Nov 29, 2012 5.610 5.650 5.500 5.650 80,507 +0.06(+1.07%)
Nov 28, 2012 5.520 5.600 5.450 5.590 67,343 +0.03(+0.54%)
Nov 27, 2012 5.530 5.587 5.470 5.560 45,771 +0.03(+0.54%)
Nov 26, 2012 5.380 5.540 5.300 5.530 60,116 +0.14(+2.60%)
Nov 23, 2012 5.520 5.540 5.280 5.390 21,746 -0.10(-1.82%)
Nov 21, 2012 5.460 5.550 5.330 5.490 38,156 -0.02(-0.36%)
Nov 20, 2012 5.470 5.550 5.180 5.510 36,116 +0.01(+0.18%)
Nov 19, 2012 5.500 5.530 5.427 5.500 34,599 +0.02(+0.36%)
Nov 16, 2012 5.450 5.520 5.400 5.480 69,486 +0.00(+0.00%)
Nov 15, 2012 5.390 5.565 5.350 5.480 42,176 +0.01(+0.18%)
Nov 14, 2012 5.482 5.520 5.400 5.470 31,298 +0.00(+0.00%)
Nov 13, 2012 5.550 5.635 5.390 5.470 20,973 -0.10(-1.80%)
Nov 12, 2012 5.560 5.680 5.500 5.570 14,058 +0.02(+0.36%)
Nov 09, 2012 5.360 5.600 5.330 5.550 40,350 +0.14(+2.59%)
Nov 08, 2012 5.530 5.560 5.400 5.410 29,859 -0.11(-1.99%)
Nov 07, 2012 5.710 5.735 5.450 5.520 62,243 -0.26(-4.50%)
Nov 06, 2012 5.730 5.810 5.690 5.780 20,652 +0.00(+0.00%)
Nov 05, 2012 5.680 5.824 5.610 5.780 52,941 +0.08(+1.40%)
Nov 02, 2012 5.750 5.850 5.520 5.700 62,626 -0.02(-0.35%)
Nov 01, 2012 5.580 5.778 5.360 5.720 92,050 +0.13(+2.33%)
Oct 31, 2012 5.450 5.690 5.280 5.590 146,967 +0.13(+2.38%)
Oct 26, 2012 5.800 5.460 5.460 5.460 129,400 -0.27(-4.71%)
Oct 25, 2012 4.530 5.780 4.530 5.730 262,123 +1.24(+27.62%)
Oct 24, 2012 4.520 4.540 4.470 4.490 28,326 -0.05(-1.10%)
Oct 23, 2012 4.540 4.570 4.520 4.540 27,988 -0.01(-0.22%)
Oct 19, 2012 4.660 4.690 4.520 4.550 25,920 -0.16(-3.40%)
Oct 18, 2012 4.840 4.840 4.700 4.710 12,389 -0.12(-2.48%)
Oct 17, 2012 4.860 4.860 4.820 4.830 5,164 +0.00(+0.00%)
Oct 16, 2012 4.750 4.870 4.520 4.830 18,428 +0.09(+1.90%)
Oct 15, 2012 4.580 4.750 4.520 4.740 23,232 -0.06(-1.25%)
Oct 12, 2012 4.810 4.820 4.690 4.800 17,223 -0.02(-0.41%)
Oct 11, 2012 4.910 4.910 4.810 4.820 18,249 -0.05(-1.03%)
Oct 10, 2012 4.900 4.910 4.840 4.870 28,827 -0.02(-0.41%)
Oct 09, 2012 5.070 5.070 4.880 4.890 14,763 -0.04(-0.81%)
Oct 08, 2012 4.910 5.040 4.910 4.930 29,984 -0.07(-1.40%)
Oct 05, 2012 5.100 5.120 4.990 5.000 14,514 -0.10(-1.96%)
Oct 04, 2012 5.020 5.100 5.000 5.100 14,499 +0.10(+2.00%)
Oct 03, 2012 4.850 5.050 4.850 5.000 14,835 +0.00(+0.00%)
Oct 02, 2012 4.990 5.100 4.960 5.000 18,323 +0.04(+0.81%)
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.