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 (%)
Sep 30, 2014 5.350 5.430 5.350 5.410 15,905 +0.09(+1.69%)
Sep 29, 2014 5.300 5.360 5.300 5.320 2,099 +0.00(+0.00%)
Sep 26, 2014 5.450 5.450 5.300 5.320 8,523 -0.15(-2.74%)
Sep 25, 2014 5.370 5.470 5.370 5.470 19,945 +0.05(+0.92%)
Sep 24, 2014 5.390 5.420 5.380 5.420 21,294 +0.00(+0.00%)
Sep 23, 2014 5.370 5.420 5.370 5.420 50,856 +0.00(+0.09%)
Sep 22, 2014 5.410 5.420 5.387 5.415 23,078 -0.04(-0.64%)
Sep 19, 2014 5.320 5.440 5.320 5.450 47,084 +0.12(+2.25%)
Sep 18, 2014 5.340 5.440 5.330 5.330 12,297 +0.00(+0.00%)
Sep 17, 2014 5.390 5.450 5.330 5.330 6,344 -0.08(-1.39%)
Sep 16, 2014 5.350 5.410 5.350 5.405 14,000 +0.04(+0.84%)
Sep 15, 2014 5.470 5.470 5.360 5.360 31,445 -0.07(-1.38%)
Sep 12, 2014 5.400 5.450 5.330 5.435 11,889 +0.03(+0.65%)
Sep 11, 2014 5.410 5.460 5.350 5.400 42,977 -0.04(-0.74%)
Sep 10, 2014 5.420 5.490 5.420 5.440 38,295 +0.04(+0.74%)
Sep 09, 2014 5.440 5.440 5.370 5.400 33,091 -0.04(-0.74%)
Sep 08, 2014 5.480 5.530 5.350 5.440 45,667 -0.02(-0.37%)
Sep 05, 2014 5.550 5.550 5.420 5.460 25,791 -0.08(-1.36%)
Sep 04, 2014 5.460 5.620 5.450 5.535 45,716 +0.04(+0.82%)
Sep 03, 2014 5.640 5.690 5.460 5.490 64,681 -0.15(-2.66%)
Sep 02, 2014 5.680 5.730 5.615 5.640 46,783 -0.02(-0.35%)
Aug 29, 2014 5.700 5.660 5.660 5.660 25,300 +0.00(+0.00%)
Aug 28, 2014 5.610 5.780 5.610 5.660 108,423 +0.00(+0.00%)
Aug 27, 2014 5.700 5.700 5.590 5.660 54,350 +0.01(+0.18%)
Aug 26, 2014 5.540 5.663 5.510 5.650 71,009 +0.06(+1.07%)
Aug 25, 2014 5.550 5.730 5.500 5.590 204,329 +0.12(+2.19%)
Aug 22, 2014 5.490 5.500 5.450 5.470 26,508 +0.00(+0.00%)
Aug 21, 2014 5.400 5.470 5.390 5.470 71,932 +0.09(+1.67%)
Aug 20, 2014 5.370 5.400 5.300 5.380 128,308 -0.03(-0.55%)
Aug 19, 2014 6.190 6.200 5.230 5.410 879,719 +0.47(+9.51%)
Aug 18, 2014 4.970 5.000 4.910 4.940 89,963 -0.03(-0.60%)
Aug 15, 2014 5.060 5.030 4.960 4.970 68,878 -0.06(-1.19%)
Aug 14, 2014 5.090 5.110 5.000 5.030 99,879 -0.07(-1.37%)
Aug 13, 2014 5.170 5.170 5.050 5.100 60,820 -0.06(-1.16%)
Aug 12, 2014 5.200 5.275 5.120 5.160 81,768 -0.07(-1.34%)
Aug 11, 2014 5.590 5.590 5.230 5.230 138,282 -0.31(-5.60%)
Aug 08, 2014 5.620 5.640 5.520 5.540 54,054 -0.06(-1.07%)
Aug 07, 2014 6.320 6.320 5.560 5.600 255,396 -0.79(-12.36%)
Aug 06, 2014 6.390 6.420 6.340 6.390 278,494 -0.01(-0.16%)
Aug 05, 2014 6.410 6.430 6.390 6.400 235,703 -0.02(-0.31%)
Aug 04, 2014 6.430 6.450 6.400 6.420 259,419 +0.00(+0.00%)
Aug 01, 2014 6.370 6.465 6.330 6.420 188,801 +0.02(+0.31%)
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%)
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.