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 30, 2018 6.790 6.790 6.700 6.740 70,777 -0.03(-0.44%)
Apr 27, 2018 6.700 6.840 6.650 6.770 83,504 +0.08(+1.20%)
Apr 26, 2018 6.890 6.930 6.650 6.690 279,124 -0.19(-2.76%)
Apr 25, 2018 6.800 6.910 6.740 6.880 97,647 +0.05(+0.73%)
Apr 24, 2018 7.030 7.100 6.810 6.830 112,924 -0.21(-2.98%)
Apr 23, 2018 7.200 7.200 6.950 7.040 112,558 -0.11(-1.54%)
Apr 20, 2018 7.080 7.200 6.830 7.150 336,134 +0.07(+0.99%)
Apr 19, 2018 7.110 7.230 7.019 7.080 259,548 -0.10(-1.39%)
Apr 18, 2018 7.300 7.369 7.030 7.180 384,589 -0.17(-2.31%)
Apr 17, 2018 7.310 7.420 7.300 7.350 161,605 +0.04(+0.55%)
Apr 16, 2018 7.380 7.450 7.300 7.310 169,898 -0.05(-0.68%)
Apr 13, 2018 7.500 7.530 7.300 7.360 180,483 -0.08(-1.08%)
Apr 12, 2018 7.380 7.510 7.380 7.440 162,467 +0.08(+1.09%)
Apr 11, 2018 7.440 7.460 7.350 7.360 146,688 -0.13(-1.74%)
Apr 10, 2018 7.540 7.580 7.430 7.490 222,729 -0.01(-0.13%)
Apr 09, 2018 7.430 7.630 7.380 7.500 366,969 +0.04(+0.54%)
Apr 06, 2018 7.300 7.680 7.290 7.460 374,205 +0.11(+1.50%)
Apr 05, 2018 7.470 7.510 7.320 7.350 196,905 -0.12(-1.61%)
Apr 04, 2018 7.280 7.530 7.170 7.470 346,823 +0.10(+1.36%)
Apr 03, 2018 7.300 7.630 7.240 7.370 823,546 +0.15(+2.08%)
Apr 02, 2018 7.750 7.750 7.110 7.220 548,317 -0.32(-4.24%)
Mar 29, 2018 7.540 7.540 7.540 0 +0.04(+0.60%)
Mar 28, 2018 7.590 7.593 6.850 7.495 788,293 -0.14(-1.83%)
Mar 27, 2018 7.650 7.820 7.500 7.635 476,157 +0.19(+2.55%)
Mar 26, 2018 8.090 8.390 7.090 7.445 1,293,908 -0.46(-5.82%)
Mar 23, 2018 8.600 8.600 7.750 7.905 2,211,959 -1.02(-11.48%)
Mar 22, 2018 9.120 9.270 8.700 8.930 830,221 -0.19(-2.08%)
Mar 21, 2018 8.740 9.200 8.660 9.120 719,130 +0.46(+5.31%)
Mar 20, 2018 8.770 8.970 8.550 8.660 223,827 -0.10(-1.14%)
Mar 19, 2018 8.710 9.230 8.570 8.760 672,103 +0.33(+3.91%)
Mar 16, 2018 8.780 8.880 8.390 8.430 393,213 -0.34(-3.88%)
Mar 15, 2018 8.830 8.850 8.550 8.770 424,565 -0.03(-0.34%)
Mar 14, 2018 9.000 9.000 8.510 8.800 652,651 -0.38(-4.14%)
Mar 13, 2018 9.020 9.250 8.750 9.180 512,235 +0.16(+1.77%)
Mar 12, 2018 8.990 9.380 8.800 9.020 521,303 +0.23(+2.62%)
Mar 09, 2018 9.270 9.389 8.560 8.790 606,805 -0.31(-3.41%)
Mar 08, 2018 8.940 9.265 8.811 9.100 771,291 +0.38(+4.36%)
Mar 07, 2018 8.470 8.940 8.470 8.720 797,038 +0.27(+3.20%)
Mar 06, 2018 8.340 8.560 8.180 8.450 596,544 +0.43(+5.36%)
Mar 05, 2018 8.000 8.200 7.890 8.020 330,417 +0.04(+0.50%)
Mar 02, 2018 8.000 8.050 7.800 7.980 144,389 -0.01(-0.13%)
Mar 01, 2018 8.200 8.390 7.830 7.990 393,114 -0.13(-1.60%)
Feb 28, 2018 7.700 8.420 7.520 8.120 871,440 +0.64(+8.56%)
Feb 27, 2018 7.380 7.500 6.970 7.480 295,942 +0.11(+1.49%)
Feb 26, 2018 7.750 7.819 7.210 7.370 206,437 -0.25(-3.28%)
Feb 23, 2018 7.000 7.660 7.000 7.620 334,823 +0.70(+10.12%)
Feb 22, 2018 6.870 7.100 6.870 6.920 67,091 +0.05(+0.73%)
Feb 21, 2018 6.820 6.980 6.810 6.870 60,467 +0.04(+0.59%)
Feb 20, 2018 6.800 6.914 6.610 6.830 178,683 +0.01(+0.15%)
Feb 16, 2018 6.820 6.820 6.820 0 -0.15(-2.15%)
Feb 15, 2018 7.030 7.050 6.930 6.970 59,180 -0.05(-0.71%)
Feb 14, 2018 6.950 7.040 6.815 7.020 55,274 +0.05(+0.72%)
Feb 13, 2018 6.830 7.030 6.765 6.970 50,587 +0.13(+1.90%)
Feb 12, 2018 6.750 6.990 6.645 6.840 64,166 +0.14(+2.09%)
Feb 09, 2018 6.850 6.937 6.600 6.700 80,779 -0.10(-1.47%)
Feb 08, 2018 6.942 6.760 6.800 69,680 -0.14(-2.02%)
Feb 07, 2018 6.840 7.040 6.840 6.940 103,074 +0.10(+1.46%)
Feb 06, 2018 6.460 6.880 6.421 6.840 190,424 +0.16(+2.40%)
Feb 05, 2018 6.590 6.667 6.580 6.680 111,681 -0.01(-0.15%)
Feb 02, 2018 6.800 6.950 6.640 6.690 101,035 -0.14(-2.05%)
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.