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

G Squared Ascend I Inc Cl A (NY: GSQD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 8, 2023 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 30, 2022 10.11 10.13 10.09 10.11 9,319 +0.01(+0.05%)
Dec 29, 2022 10.08 10.10 10.08 10.10 693 +0.03(+0.30%)
Dec 23, 2022 10.07 36 +0.00(+0.00%)
Dec 22, 2022 10.07 10.11 10.07 10.07 27,321 -0.02(-0.20%)
Dec 21, 2022 10.09 10.09 10.09 10.09 7,893 +0.01(+0.10%)
Dec 20, 2022 10.07 10.08 10.07 10.08 27,832 +0.02(+0.20%)
Dec 19, 2022 10.06 10.06 10.06 10.06 199 -0.01(-0.10%)
Dec 14, 2022 10.07 100,286 +0.00(+0.00%)
Dec 13, 2022 10.09 10.09 10.06 10.07 24,692 +0.01(+0.10%)
Dec 12, 2022 10.06 10.08 10.06 10.06 3,396 -0.00(-0.05%)
Dec 09, 2022 10.07 10.07 10.06 10.06 11,981 +0.00(+0.00%)
Dec 08, 2022 10.06 10.06 10.06 10.06 58,789 +0.00(+0.05%)
Dec 07, 2022 10.06 10.06 10.06 10.06 196 +0.01(+0.05%)
Dec 05, 2022 10.05 0 +0.00(+0.00%)
Dec 01, 2022 10.05 83 +0.00(+0.05%)
Nov 30, 2022 10.05 10.05 10.05 10.05 100 +0.01(+0.10%)
Nov 29, 2022 10.04 10.04 10.04 10.04 101,261 +0.00(+0.00%)
Nov 28, 2022 10.04 10.04 10.04 10.04 5,917 +0.01(+0.10%)
Nov 25, 2022 10.03 10.03 10.03 10.03 252 +0.00(+0.00%)
Nov 23, 2022 10.03 10.04 10.03 10.03 1,037 +0.00(+0.00%)
Nov 22, 2022 10.03 10.04 10.03 10.03 134,369 +0.00(+0.00%)
Nov 21, 2022 10.02 10.03 10.02 10.03 894,688 +0.01(+0.10%)
Nov 17, 2022 10.02 16 +0.00(+0.00%)
Nov 16, 2022 10.02 10.03 10.02 10.02 42,331 +0.00(+0.00%)
Nov 15, 2022 10.03 10.03 10.02 10.02 170,778 +0.01(+0.10%)
Nov 14, 2022 10.01 10.03 10.01 10.01 134,150 +0.00(+0.00%)
Nov 11, 2022 10.01 10.03 10.01 10.01 281,147 +0.00(+0.00%)
Nov 10, 2022 10.03 10.03 10.01 10.01 237,506 +0.00(+0.00%)
Nov 09, 2022 10.02 10.03 10.01 10.01 19,487 -0.01(-0.05%)
Nov 08, 2022 10.03 10.03 10.01 10.02 35,085 +0.01(+0.05%)
Nov 07, 2022 10.01 10.03 10.01 10.01 35,249 +0.01(+0.10%)
Nov 04, 2022 10.00 10.02 10.00 10.00 12,402 +0.00(+0.00%)
Nov 03, 2022 10.01 10.02 10.00 10.00 20,079 +0.00(+0.00%)
Nov 02, 2022 10.00 10.01 10.00 10.00 39,165 +0.00(+0.00%)
Nov 01, 2022 9.990 10.01 9.990 10.00 80,232 +0.02(+0.20%)
Oct 31, 2022 9.990 9.995 9.980 9.980 12,828 -0.01(-0.10%)
Oct 28, 2022 9.990 9.995 9.990 9.990 36,247 +0.01(+0.05%)
Oct 27, 2022 9.980 9.990 9.980 9.985 53,406 +0.00(+0.05%)
Oct 26, 2022 9.985 9.985 9.980 9.980 712 +0.00(+0.00%)
Oct 25, 2022 9.982 9.982 9.980 9.980 1,601 -0.00(-0.01%)
Oct 24, 2022 9.970 9.985 9.970 9.981 804 +0.00(+0.01%)
Oct 20, 2022 9.980 12 +0.00(+0.00%)
Oct 19, 2022 9.970 9.990 9.970 9.980 940 +0.01(+0.10%)
Oct 18, 2022 9.990 9.990 9.950 9.970 935 +0.00(+0.00%)
Oct 17, 2022 9.990 9.990 9.950 9.970 2,678 +0.01(+0.10%)
Oct 14, 2022 9.950 9.960 9.950 9.960 68,212 +0.02(+0.20%)
Oct 13, 2022 9.920 9.950 9.920 9.940 584,420 -0.01(-0.05%)
Oct 12, 2022 9.940 9.950 9.940 9.945 1,144,010 +0.01(+0.05%)
Oct 11, 2022 9.950 9.960 9.920 9.940 1,946,641 +0.01(+0.15%)
Oct 07, 2022 9.925 7 +0.01(+0.05%)
Oct 06, 2022 9.920 9.930 9.920 9.920 247,389 +0.00(+0.00%)
Oct 05, 2022 9.930 9.930 9.920 9.920 232 +0.00(+0.00%)
Oct 04, 2022 9.940 9.940 9.910 9.920 695,855 +0.01(+0.10%)
Oct 03, 2022 9.910 9.920 9.910 9.910 127,264 -0.02(-0.15%)
Sep 30, 2022 9.910 9.940 9.900 9.925 213,773 +0.01(+0.05%)
Sep 29, 2022 9.900 9.930 9.900 9.920 218,805 +0.00(+0.00%)
Sep 27, 2022 9.920 7 +0.01(+0.05%)
Sep 26, 2022 9.910 9.915 9.910 9.915 245,213 +0.00(+0.05%)
Sep 23, 2022 9.910 9.915 9.910 9.910 12,467 +0.00(+0.00%)
Sep 22, 2022 9.910 9.910 9.910 9.910 5,352 +0.00(+0.00%)
Sep 21, 2022 9.910 9.920 9.910 9.910 39,660 -0.02(-0.20%)
Sep 20, 2022 9.910 9.930 9.910 9.930 94,195 +0.00(+0.00%)
Sep 19, 2022 9.930 9.930 9.910 9.930 1,021,159 +0.01(+0.10%)
Sep 16, 2022 9.890 9.920 9.885 9.920 274,734 +0.04(+0.40%)
Sep 15, 2022 9.880 9.880 9.880 9.880 2,951 -0.00(-0.05%)
Sep 14, 2022 10.02 10.02 9.880 9.885 209,002 -0.02(-0.15%)
Sep 13, 2022 9.900 9.900 9.900 9.900 25,050 +0.01(+0.10%)
Sep 12, 2022 9.900 9.900 9.890 9.890 100,493 +0.00(+0.00%)
Sep 08, 2022 9.890 7,406 -0.00(-0.05%)
Sep 07, 2022 9.900 9.900 9.890 9.895 51,372 -0.01(-0.05%)
Sep 06, 2022 9.900 9.900 9.890 9.900 23,420 +0.00(+0.00%)
Sep 02, 2022 10.02 10.02 9.900 9.900 390 +0.00(+0.00%)
Aug 31, 2022 9.900 707 +0.01(+0.10%)
Aug 30, 2022 9.900 9.900 9.880 9.890 65,550 +0.02(+0.15%)
Aug 29, 2022 9.880 9.880 9.870 9.875 3,210 -0.02(-0.15%)
Aug 26, 2022 9.890 9.890 9.890 9.890 10,517 -0.00(-0.05%)
Aug 25, 2022 9.860 9.895 9.860 9.895 37,944 +0.00(+0.05%)
Aug 24, 2022 9.890 9.890 9.880 9.890 1,740 +0.02(+0.20%)
Aug 23, 2022 9.870 9.885 9.870 9.870 60,488 -0.01(-0.10%)
Aug 22, 2022 9.880 9.880 9.880 9.880 1,000 +0.01(+0.10%)
Aug 18, 2022 9.870 1 -0.02(-0.20%)
Aug 16, 2022 9.890 42 +0.02(+0.20%)
Aug 15, 2022 9.875 9.875 9.870 9.870 214,296 +0.00(+0.00%)
Aug 12, 2022 9.870 9.875 9.870 9.870 2,002 +0.00(+0.00%)
Aug 11, 2022 9.870 9.870 9.870 9.870 44,856 +0.00(+0.00%)
Aug 10, 2022 9.840 9.875 9.840 9.870 120,194 +0.01(+0.10%)
Aug 09, 2022 9.870 9.870 9.860 9.860 90,351 +0.00(+0.00%)
Aug 08, 2022 9.860 9.880 9.860 9.860 10,371 +0.00(+0.00%)
Aug 05, 2022 9.860 9.860 9.860 9.860 293 -0.01(-0.10%)
Aug 04, 2022 9.870 9.870 9.870 9.870 263 +0.00(+0.00%)
Aug 03, 2022 9.870 9.870 9.860 9.870 30,846 +0.00(+0.00%)
Aug 02, 2022 9.860 9.870 9.860 9.870 82,278 +0.01(+0.10%)
Aug 01, 2022 9.860 9.865 9.860 9.860 532,414 +0.00(+0.00%)
Jul 29, 2022 9.860 9.860 9.850 9.860 3,738 -0.01(-0.10%)
Jul 28, 2022 9.840 9.870 9.840 9.870 68,191 +0.03(+0.30%)
Jul 27, 2022 9.840 9.840 9.840 9.840 20,073 -0.01(-0.10%)
Jul 26, 2022 9.860 9.860 9.840 9.850 134,349 +0.00(+0.00%)
Jul 25, 2022 9.840 9.850 9.840 9.850 2,766 -0.01(-0.05%)
Jul 22, 2022 9.850 9.860 9.850 9.855 4,210 +0.01(+0.05%)
Jul 21, 2022 9.850 9.850 9.840 9.850 800 -0.01(-0.10%)
Jul 19, 2022 9.860 0 +0.01(+0.10%)
Jul 18, 2022 9.840 9.850 9.835 9.850 56,324 +0.03(+0.31%)
Jul 15, 2022 9.820 9.820 9.820 9.820 1,270 -0.01(-0.10%)
Jul 14, 2022 9.830 9.830 9.830 9.830 367 -0.00(-0.00%)
Jul 13, 2022 9.820 9.840 9.820 9.830 186,997 +0.02(+0.15%)
Jul 12, 2022 9.820 9.820 9.810 9.815 565,276 -0.01(-0.05%)
Jul 11, 2022 9.820 9.830 9.810 9.820 23,696 -0.01(-0.10%)
Jul 07, 2022 9.830 67 +0.01(+0.10%)
Jul 06, 2022 9.820 9.841 9.820 9.820 9,495 -0.03(-0.30%)
Jul 05, 2022 9.820 9.855 9.820 9.850 345,457 +0.02(+0.20%)
Jul 01, 2022 9.840 9.840 9.820 9.830 60,224 +0.02(+0.20%)
Jun 30, 2022 9.830 9.830 9.790 9.810 188,363 -0.01(-0.10%)
Jun 29, 2022 9.835 9.835 9.820 9.820 5,364 -0.01(-0.10%)
Jun 28, 2022 9.840 9.840 9.830 9.830 2,641 +0.00(+0.00%)
Jun 27, 2022 9.820 9.830 9.810 9.830 3,651 +0.02(+0.15%)
Jun 24, 2022 9.850 9.850 9.810 9.815 20,424 -0.03(-0.25%)
Jun 23, 2022 9.840 9.840 9.840 9.840 2,076 +0.01(+0.10%)
Jun 22, 2022 9.840 9.840 9.830 9.830 1,828 +0.02(+0.20%)
Jun 21, 2022 9.810 9.820 9.810 9.810 29,790 -0.00(-0.00%)
Jun 17, 2022 9.810 9.820 9.810 9.810 12,920 -0.00(-0.05%)
Jun 16, 2022 9.810 9.815 9.810 9.815 36,047 -0.02(-0.15%)
Jun 15, 2022 9.880 9.890 9.830 9.830 343,473 -0.01(-0.10%)
Jun 14, 2022 9.810 9.865 9.810 9.840 472,842 +0.02(+0.20%)
Jun 13, 2022 9.820 9.850 9.810 9.820 338,887 +0.00(+0.00%)
Jun 10, 2022 9.840 9.840 9.800 9.820 1,278,619 +0.00(+0.00%)
Jun 09, 2022 9.840 9.840 9.820 9.820 629,620 -0.00(-0.05%)
Jun 08, 2022 9.840 9.840 9.820 9.825 17,655 +0.00(+0.05%)
Jun 07, 2022 9.810 9.820 9.800 9.820 3,071,801 +0.00(+0.00%)
Jun 06, 2022 9.850 9.850 9.820 9.820 251 +0.00(+0.00%)
Jun 03, 2022 9.820 9.820 9.820 9.820 468 -0.01(-0.10%)
Jun 02, 2022 9.820 9.830 9.820 9.830 4,321 +0.01(+0.10%)
Jun 01, 2022 9.820 9.820 9.820 9.820 19,940 -0.03(-0.30%)
May 31, 2022 9.810 9.850 9.800 9.850 232,058 +0.04(+0.41%)
May 27, 2022 9.810 9.820 9.800 9.810 101,469 +0.02(+0.20%)
May 26, 2022 9.810 9.810 9.790 9.790 33,868 -0.02(-0.20%)
May 25, 2022 9.820 9.820 9.810 9.810 2,706 -0.00(-0.04%)
May 24, 2022 9.810 9.814 9.810 9.814 6,034 +0.00(+0.01%)
May 23, 2022 9.810 9.815 9.810 9.813 2,692 +0.00(+0.03%)
May 20, 2022 9.810 9.810 9.810 9.810 200 +0.00(+0.00%)
May 19, 2022 9.810 9.810 9.810 9.810 264 -0.01(-0.10%)
May 18, 2022 9.810 9.835 9.810 9.820 2,430 +0.01(+0.10%)
May 17, 2022 9.810 9.847 9.810 9.810 1,255 -0.01(-0.10%)
May 16, 2022 9.810 9.820 9.810 9.820 200 -0.02(-0.20%)
May 13, 2022 9.840 9.860 9.840 9.840 3,684 +0.02(+0.20%)
May 12, 2022 9.820 9.820 9.810 9.820 24,414 -0.01(-0.10%)
May 11, 2022 9.820 9.840 9.820 9.830 22,926 +0.00(+0.00%)
May 10, 2022 9.850 9.850 9.830 9.830 19,988 -0.01(-0.10%)
May 09, 2022 9.840 9.840 9.830 9.840 13,909 +0.00(+0.00%)
May 06, 2022 9.850 9.850 9.840 9.840 37,108 +0.00(+0.00%)
May 05, 2022 9.850 9.850 9.840 9.840 77,156 -0.01(-0.10%)
May 04, 2022 9.860 9.860 9.840 9.850 4,286 +0.00(+0.00%)
May 03, 2022 9.840 9.850 9.835 9.850 93,644 +0.01(+0.10%)
May 02, 2022 9.810 9.840 9.810 9.840 25,512 +0.01(+0.10%)
Apr 29, 2022 9.840 9.870 9.830 9.830 23,213 +0.00(+0.00%)
Apr 28, 2022 9.830 9.830 9.830 9.830 7,394 +0.00(+0.00%)
Apr 27, 2022 9.830 9.831 9.830 9.830 21,635 -0.00(-0.03%)
Apr 26, 2022 9.820 9.832 9.820 9.832 113,998 +0.01(+0.13%)
Apr 25, 2022 9.830 9.830 9.820 9.820 243,048 +0.00(+0.00%)
Apr 22, 2022 9.810 9.840 9.810 9.820 18,963 -0.01(-0.10%)
Apr 21, 2022 9.840 9.840 9.820 9.830 9,628 -0.01(-0.10%)
Apr 20, 2022 9.850 9.850 9.820 9.840 131,334 +0.00(+0.00%)
Apr 19, 2022 9.840 9.840 9.840 9.840 110 -0.02(-0.20%)
Apr 14, 2022 9.860 216 +0.03(+0.31%)
Apr 13, 2022 9.840 9.900 9.830 9.830 184,708 +0.00(+0.00%)
Apr 12, 2022 9.840 9.850 9.830 9.830 11,898 -0.01(-0.10%)
Apr 11, 2022 9.840 9.840 9.840 9.840 1,309 +0.00(+0.00%)
Apr 08, 2022 9.840 9.850 9.830 9.840 276,548 -0.01(-0.05%)
Apr 07, 2022 9.847 9.847 9.845 9.845 643 +0.01(+0.05%)
Apr 06, 2022 9.840 9.840 9.840 9.840 167 +0.00(+0.00%)
Apr 05, 2022 9.840 9.840 9.840 9.840 1,217 +0.00(+0.00%)
Apr 04, 2022 9.860 9.860 9.840 9.840 680 +0.00(+0.00%)
Apr 01, 2022 9.930 9.930 9.840 9.840 19,612 -0.01(-0.10%)
Mar 31, 2022 9.840 9.860 9.840 9.850 3,774 +0.01(+0.10%)
Mar 30, 2022 9.840 9.840 9.840 9.840 9,933 +0.00(+0.00%)
Mar 29, 2022 9.840 9.850 9.840 9.840 40,640 +0.01(+0.10%)
Mar 28, 2022 9.850 9.850 9.830 9.830 46,828 -0.02(-0.20%)
Mar 25, 2022 9.850 9.850 9.850 9.850 1,136 +0.00(+0.00%)
Mar 24, 2022 9.870 9.870 9.850 9.850 12,708 +0.00(+0.00%)
Mar 23, 2022 9.870 9.871 9.850 9.850 9,478 -0.00(-0.01%)
Mar 22, 2022 9.845 9.851 9.840 9.851 840 +0.01(+0.11%)
Mar 21, 2022 9.870 9.870 9.840 9.840 2,033 +0.00(+0.00%)
Mar 18, 2022 9.850 9.850 9.840 9.840 2,173 +0.00(+0.00%)
Mar 17, 2022 9.840 9.840 9.830 9.840 25,761 +0.00(+0.00%)
Mar 16, 2022 9.850 9.850 9.840 9.840 17,594 -0.02(-0.18%)
Mar 15, 2022 9.880 9.880 9.840 9.858 33,384 +0.02(+0.18%)
Mar 14, 2022 9.820 9.920 9.820 9.840 105,144 +0.02(+0.20%)
Mar 11, 2022 9.850 9.850 9.810 9.820 448,711 -0.02(-0.20%)
Mar 10, 2022 9.840 9.840 9.834 9.840 196,366 +0.00(+0.01%)
Mar 09, 2022 9.850 9.850 9.839 9.839 54,377 -0.00(-0.01%)
Mar 08, 2022 9.850 9.850 9.830 9.840 93,558 +0.00(+0.00%)
Mar 07, 2022 9.850 9.850 9.830 9.840 568,575 -0.02(-0.17%)
Mar 04, 2022 9.880 9.880 9.850 9.857 194,390 -0.00(-0.03%)
Mar 03, 2022 9.870 9.880 9.860 9.860 457,085 +0.00(+0.00%)
Mar 02, 2022 9.860 9.870 9.850 9.860 35,990 +0.00(+0.00%)
Mar 01, 2022 9.880 9.880 9.850 9.860 203,416 -0.01(-0.10%)
Feb 28, 2022 9.880 9.880 9.870 9.870 20,361 -0.01(-0.10%)
Feb 25, 2022 9.870 9.880 9.870 9.880 77,913 +0.01(+0.10%)
Feb 24, 2022 9.900 9.900 9.870 9.870 39,221 -0.02(-0.20%)
Feb 23, 2022 9.870 9.900 9.870 9.890 40,334 +0.02(+0.20%)
Feb 18, 2022 9.870 9 -0.02(-0.20%)
Feb 17, 2022 9.890 9.890 9.890 9.890 806 +0.02(+0.20%)
Feb 16, 2022 9.910 9.910 9.870 9.870 163,602 -0.02(-0.20%)
Feb 15, 2022 9.930 9.930 9.890 9.890 1,658 -0.02(-0.20%)
Feb 14, 2022 9.900 9.910 9.890 9.910 308,452 +0.01(+0.10%)
Feb 11, 2022 9.900 9.900 9.890 9.900 198,556 +0.01(+0.10%)
Feb 10, 2022 9.870 9.890 9.870 9.890 52,833 +0.00(+0.00%)
Feb 09, 2022 9.930 9.930 9.870 9.890 269,349 +0.01(+0.10%)
Feb 08, 2022 9.880 9.890 9.870 9.880 163,927 +0.00(+0.00%)
Feb 07, 2022 9.900 9.900 9.870 9.880 13,723 +0.00(+0.00%)
Feb 04, 2022 9.880 9.888 9.880 9.880 4,911 +0.00(+0.00%)
Feb 03, 2022 9.870 9.880 18,410 +0.01(+0.10%)
Feb 02, 2022 9.905 9.905 9.850 9.870 41,090 -0.03(-0.30%)
Feb 01, 2022 9.950 9.950 9.900 9.900 50,182 +0.00(+0.00%)
Jan 31, 2022 9.900 9.900 20,427 +0.00(+0.00%)
Jan 28, 2022 9.920 9.935 9.900 9.900 20,673 -0.04(-0.40%)
Jan 27, 2022 9.930 9.950 9.900 9.940 10,358 -0.01(-0.10%)
Jan 26, 2022 9.890 9.950 9.890 9.950 17,571 +0.06(+0.56%)
Jan 25, 2022 9.890 9.894 9.880 9.894 8,324 -0.01(-0.06%)
Jan 24, 2022 9.890 9.900 9.880 9.900 31,165 +0.01(+0.10%)
Jan 21, 2022 9.890 9.890 9.880 9.890 50,985 +0.00(+0.00%)
Jan 20, 2022 9.890 9.890 9.890 9.890 1,111 +0.00(+0.00%)
Jan 19, 2022 9.915 9.915 9.890 9.890 2,327 +0.00(+0.00%)
Jan 18, 2022 9.890 9.890 9.890 9.890 123,412 -0.01(-0.10%)
Jan 14, 2022 9.900 0 +0.01(+0.10%)
Jan 13, 2022 9.890 9.895 9.885 9.890 204,079 -0.00(-0.05%)
Jan 12, 2022 9.895 9.895 9.895 9.895 269 +0.00(+0.05%)
Jan 11, 2022 9.900 9.900 9.890 9.890 29,973 +0.00(+0.00%)
Jan 10, 2022 9.890 9.920 9.890 9.890 19,653 -0.02(-0.25%)
Jan 07, 2022 9.920 9.920 9.915 9.915 785 +0.01(+0.15%)
Jan 06, 2022 9.890 9.905 9.890 9.900 35,602 +0.01(+0.10%)
Jan 05, 2022 9.890 9.900 9.890 9.890 57,111 -0.00(-0.02%)
Jan 04, 2022 9.885 9.910 9.880 9.892 66,383 +0.00(+0.02%)
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.