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

Gsv Capital Cp (NQ: GSVC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2017 4.480 4.560 4.400 4.420 120,453 -0.07(-1.56%)
Apr 27, 2017 4.510 4.530 4.480 4.490 62,038 -0.05(-1.10%)
Apr 26, 2017 4.520 4.550 4.470 4.540 60,352 +0.03(+0.67%)
Apr 25, 2017 4.540 4.570 4.480 4.510 62,199 -0.02(-0.44%)
Apr 24, 2017 4.560 4.585 4.490 4.530 61,990 -0.02(-0.44%)
Apr 21, 2017 4.670 4.670 4.510 4.550 68,519 -0.10(-2.15%)
Apr 20, 2017 4.674 4.720 4.640 4.650 63,302 -0.03(-0.64%)
Apr 19, 2017 4.740 4.740 4.660 4.680 55,015 -0.03(-0.64%)
Apr 18, 2017 4.690 4.710 4.570 4.710 84,812 +0.05(+1.07%)
Apr 17, 2017 4.530 4.750 4.530 4.660 124,844 +0.11(+2.42%)
Apr 13, 2017 4.550 4.590 4.500 4.550 42,557 -0.04(-0.87%)
Apr 12, 2017 4.570 4.590 4.495 4.590 52,081 +0.02(+0.44%)
Apr 11, 2017 4.510 4.680 4.510 4.570 75,378 +0.03(+0.66%)
Apr 10, 2017 4.510 4.550 4.460 4.540 106,839 +0.03(+0.67%)
Apr 07, 2017 4.500 4.530 4.450 4.510 58,096 +0.00(+0.00%)
Apr 06, 2017 4.490 4.527 4.470 4.510 36,022 +0.01(+0.22%)
Apr 05, 2017 4.510 4.527 4.450 4.500 76,272 -0.01(-0.22%)
Apr 04, 2017 4.530 4.550 4.460 4.510 55,414 +0.01(+0.22%)
Apr 03, 2017 4.470 4.530 4.450 4.500 53,202 +0.02(+0.45%)
Mar 31, 2017 4.480 4.510 4.450 4.480 50,796 +0.00(+0.00%)
Mar 30, 2017 4.510 4.560 4.460 4.480 87,268 -0.04(-0.88%)
Mar 29, 2017 4.550 4.560 4.481 4.520 67,952 -0.02(-0.44%)
Mar 28, 2017 4.410 4.600 4.410 4.540 140,690 +0.11(+2.48%)
Mar 27, 2017 4.450 4.500 4.410 4.430 96,507 -0.03(-0.67%)
Mar 24, 2017 4.430 4.547 4.420 4.460 88,901 +0.03(+0.68%)
Mar 23, 2017 4.630 4.630 4.430 4.430 268,758 -0.27(-5.74%)
Mar 22, 2017 4.730 4.730 4.630 4.700 83,133 -0.03(-0.63%)
Mar 21, 2017 4.820 4.860 4.670 4.730 157,509 -0.14(-2.87%)
Mar 20, 2017 4.620 4.890 4.560 4.870 254,458 +0.24(+5.18%)
Mar 17, 2017 4.980 4.980 4.550 4.630 520,090 -0.72(-13.46%)
Mar 16, 2017 5.360 5.450 5.320 5.350 55,111 -0.02(-0.37%)
Mar 15, 2017 5.310 5.460 5.300 5.370 66,523 +0.07(+1.32%)
Mar 14, 2017 5.370 5.370 5.300 5.300 62,968 -0.09(-1.67%)
Mar 13, 2017 5.410 5.480 5.360 5.390 53,072 -0.01(-0.19%)
Mar 10, 2017 5.380 5.410 5.320 5.400 72,839 +0.08(+1.50%)
Mar 09, 2017 5.380 5.430 5.300 5.320 98,840 -0.06(-1.12%)
Mar 08, 2017 5.390 5.530 5.380 5.380 114,767 +0.00(+0.00%)
Mar 07, 2017 5.440 5.490 5.370 5.380 54,898 -0.06(-1.10%)
Mar 06, 2017 5.400 5.550 5.400 5.440 136,380 +0.02(+0.37%)
Mar 03, 2017 5.420 5.460 5.350 5.420 171,712 -0.01(-0.18%)
Mar 02, 2017 5.590 5.590 5.310 5.430 345,941 -0.09(-1.63%)
Mar 01, 2017 5.400 5.610 5.310 5.520 447,258 +0.21(+3.95%)
Feb 28, 2017 5.290 5.370 5.280 5.310 133,962 +0.00(+0.00%)
Feb 27, 2017 5.330 5.355 5.285 5.310 82,383 -0.02(-0.38%)
Feb 24, 2017 5.370 5.390 5.300 5.330 102,636 -0.03(-0.56%)
Feb 23, 2017 5.370 5.470 5.350 5.360 113,226 -0.01(-0.19%)
Feb 22, 2017 5.500 5.500 5.360 5.370 62,699 -0.11(-2.01%)
Feb 21, 2017 5.450 5.570 5.340 5.480 160,114 +0.03(+0.55%)
Feb 17, 2017 5.450 5.450 5.450 0 +0.07(+1.30%)
Feb 16, 2017 5.310 5.395 5.210 5.380 193,966 +0.08(+1.51%)
Feb 15, 2017 5.310 5.360 5.250 5.300 61,169 +0.02(+0.38%)
Feb 14, 2017 5.260 5.380 5.230 5.280 127,506 +0.03(+0.57%)
Feb 13, 2017 5.300 5.351 5.230 5.250 107,465 -0.01(-0.19%)
Feb 10, 2017 5.300 5.300 5.200 5.260 148,069 +0.01(+0.29%)
Feb 09, 2017 5.310 5.359 5.210 5.245 168,822 -0.02(-0.47%)
Feb 08, 2017 5.250 5.300 5.230 5.270 137,990 +0.01(+0.19%)
Feb 07, 2017 5.360 5.450 5.230 5.260 157,044 -0.10(-1.87%)
Feb 06, 2017 5.390 5.470 5.350 5.360 78,514 -0.01(-0.19%)
Feb 03, 2017 5.340 5.460 5.300 5.370 185,034 +0.10(+1.90%)
Feb 02, 2017 5.400 5.400 5.250 5.270 57,403 -0.12(-2.23%)
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.