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 (%)
Sep 30, 2015 7.650 7.910 7.650 7.850 71,528 +0.21(+2.75%)
Sep 29, 2015 7.920 7.930 7.570 7.640 214,700 -0.31(-3.90%)
Sep 28, 2015 8.200 8.290 7.930 7.950 125,986 -0.30(-3.64%)
Sep 25, 2015 8.300 8.320 8.100 8.250 31,636 -0.01(-0.12%)
Sep 24, 2015 8.260 8.310 8.120 8.260 72,455 -0.01(-0.12%)
Sep 23, 2015 8.400 8.400 8.250 8.270 33,089 -0.09(-1.08%)
Sep 22, 2015 8.200 8.430 8.200 8.360 35,020 +0.02(+0.24%)
Sep 21, 2015 8.500 8.500 8.320 8.340 73,126 -0.16(-1.88%)
Sep 18, 2015 8.410 8.590 8.380 8.500 147,491 +0.02(+0.24%)
Sep 17, 2015 8.550 8.600 8.400 8.480 57,964 -0.07(-0.82%)
Sep 16, 2015 8.370 8.720 8.370 8.550 44,569 +0.15(+1.79%)
Sep 15, 2015 8.700 8.700 8.400 8.400 65,757 -0.30(-3.45%)
Sep 14, 2015 8.470 8.798 8.470 8.700 45,355 +0.22(+2.59%)
Sep 11, 2015 8.450 8.710 8.450 8.480 52,009 -0.03(-0.29%)
Sep 10, 2015 8.500 8.600 8.420 8.505 60,476 +0.04(+0.41%)
Sep 09, 2015 8.970 9.020 8.450 8.470 138,698 -0.49(-5.47%)
Sep 08, 2015 8.840 9.040 8.747 8.960 34,184 +0.22(+2.52%)
Sep 04, 2015 8.840 8.740 8.740 8.740 39,300 -0.25(-2.78%)
Sep 03, 2015 8.730 9.050 8.730 8.990 57,696 +0.21(+2.39%)
Sep 02, 2015 8.710 8.830 8.570 8.780 55,615 +0.17(+1.97%)
Sep 01, 2015 8.780 8.800 8.500 8.610 77,633 -0.27(-2.99%)
Aug 31, 2015 8.700 9.090 8.700 8.875 59,463 +0.15(+1.78%)
Aug 28, 2015 8.950 9.040 8.570 8.720 111,332 -0.18(-2.02%)
Aug 27, 2015 8.790 8.950 8.673 8.900 81,085 +0.24(+2.77%)
Aug 26, 2015 8.400 8.720 8.220 8.660 111,134 +0.46(+5.61%)
Aug 25, 2015 8.500 8.730 8.200 8.200 127,140 -0.09(-1.09%)
Aug 24, 2015 8.190 8.550 7.920 8.290 265,316 -0.56(-6.33%)
Aug 21, 2015 9.120 9.240 8.770 8.850 178,936 -0.41(-4.43%)
Aug 20, 2015 9.400 9.400 9.130 9.260 61,254 -0.15(-1.65%)
Aug 19, 2015 9.650 9.730 9.415 9.415 17,700 -0.24(-2.44%)
Aug 18, 2015 9.540 9.660 9.450 9.650 36,341 +0.11(+1.15%)
Aug 17, 2015 9.480 9.580 9.410 9.540 29,678 +0.02(+0.21%)
Aug 14, 2015 9.310 9.580 9.310 9.520 46,584 +0.15(+1.60%)
Aug 13, 2015 9.200 9.380 9.180 9.370 46,790 +0.17(+1.85%)
Aug 12, 2015 9.220 9.320 9.120 9.200 64,990 -0.06(-0.65%)
Aug 11, 2015 9.310 9.370 9.110 9.260 88,363 -0.08(-0.86%)
Aug 10, 2015 9.500 9.640 9.260 9.340 103,230 -0.13(-1.37%)
Aug 07, 2015 9.570 9.747 9.450 9.470 85,862 -0.07(-0.73%)
Aug 06, 2015 9.610 9.610 9.510 9.540 35,318 -0.08(-0.83%)
Aug 05, 2015 9.450 9.645 9.410 9.620 48,932 +0.21(+2.23%)
Aug 04, 2015 9.570 9.610 9.350 9.410 113,536 -0.09(-0.95%)
Aug 03, 2015 9.910 10.00 9.440 9.500 308,110 -0.38(-3.85%)
Jul 31, 2015 9.900 9.990 9.860 9.880 34,685 -0.01(-0.10%)
Jul 30, 2015 9.920 10.05 9.850 9.890 29,908 -0.02(-0.20%)
Jul 29, 2015 10.07 10.08 9.910 9.910 71,147 -0.23(-2.27%)
Jul 28, 2015 10.08 10.15 9.860 10.14 53,543 +0.06(+0.60%)
Jul 27, 2015 10.05 10.17 9.990 10.08 103,412 +0.02(+0.20%)
Jul 24, 2015 10.24 10.33 10.05 10.06 74,541 -0.11(-1.08%)
Jul 23, 2015 10.11 10.26 10.06 10.17 53,497 +0.03(+0.30%)
Jul 22, 2015 10.06 10.28 10.06 10.14 70,130 +0.06(+0.60%)
Jul 21, 2015 10.30 10.41 10.06 10.08 100,318 -0.26(-2.51%)
Jul 20, 2015 10.53 10.62 10.32 10.34 71,619 -0.27(-2.54%)
Jul 17, 2015 10.85 10.87 10.59 10.61 80,955 -0.22(-2.03%)
Jul 16, 2015 10.85 10.98 10.72 10.83 135,184 +0.04(+0.37%)
Jul 15, 2015 11.06 11.07 10.76 10.79 73,630 -0.28(-2.53%)
Jul 14, 2015 10.83 11.17 10.83 11.07 115,898 +0.17(+1.56%)
Jul 13, 2015 10.84 11.05 10.84 10.90 91,411 +0.16(+1.49%)
Jul 10, 2015 10.60 10.78 10.49 10.74 85,816 +0.25(+2.38%)
Jul 09, 2015 10.45 10.64 10.41 10.49 82,015 +0.22(+2.14%)
Jul 08, 2015 10.19 10.31 10.16 10.27 78,931 -0.01(-0.10%)
Jul 07, 2015 10.16 10.28 10.05 10.28 112,074 +0.09(+0.88%)
Jul 06, 2015 10.35 10.42 10.11 10.19 39,704 -0.24(-2.30%)
Jul 02, 2015 10.45 10.43 10.43 10.43 66,200 -0.06(-0.57%)
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.