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 (%)
Jan 29, 2016 5.890 6.100 5.890 6.080 57,683 +0.20(+3.40%)
Jan 28, 2016 6.100 6.168 5.870 5.880 44,897 -0.17(-2.81%)
Jan 27, 2016 5.870 6.170 5.866 6.050 84,067 +0.17(+2.89%)
Jan 26, 2016 5.830 5.960 5.810 5.880 86,748 +0.05(+0.86%)
Jan 25, 2016 5.900 5.900 5.800 5.830 48,006 -0.05(-0.85%)
Jan 22, 2016 5.680 5.900 5.680 5.880 92,534 +0.24(+4.26%)
Jan 21, 2016 5.750 5.910 5.620 5.640 138,320 -0.13(-2.25%)
Jan 20, 2016 5.740 5.800 5.450 5.770 220,093 +0.01(+0.17%)
Jan 19, 2016 5.710 5.900 5.600 5.760 149,766 +0.07(+1.23%)
Jan 15, 2016 5.510 5.690 5.690 5.690 99,200 +0.04(+0.71%)
Jan 14, 2016 5.500 5.795 5.500 5.650 171,347 +0.10(+1.80%)
Jan 13, 2016 5.990 5.990 5.450 5.550 266,036 -0.36(-6.09%)
Jan 12, 2016 6.350 6.475 5.870 5.910 180,339 -0.42(-6.64%)
Jan 11, 2016 6.350 6.490 6.250 6.330 156,154 -0.04(-0.63%)
Jan 08, 2016 6.280 6.460 6.280 6.370 117,069 +0.12(+1.92%)
Jan 07, 2016 6.400 6.400 6.130 6.250 180,344 -0.21(-3.25%)
Jan 06, 2016 6.640 6.645 6.450 6.460 265,270 -0.17(-2.56%)
Jan 05, 2016 6.800 6.921 6.570 6.630 361,106 -0.10(-1.49%)
Jan 04, 2016 6.650 6.760 6.610 6.730 624,560 -2.64(-28.18%)
Dec 31, 2015 9.210 9.560 9.160 9.370 186,600 +0.16(+1.74%)
Dec 30, 2015 9.600 9.623 9.190 9.210 276,546 -0.41(-4.26%)
Dec 29, 2015 9.280 9.720 9.280 9.620 145,625 +0.46(+5.02%)
Dec 28, 2015 9.110 9.300 9.110 9.160 86,148 -0.02(-0.22%)
Dec 24, 2015 9.220 9.180 9.180 9.180 29,700 +0.02(+0.22%)
Dec 23, 2015 8.920 9.280 8.890 9.160 105,320 +0.22(+2.46%)
Dec 22, 2015 9.060 9.060 8.620 8.940 108,574 -0.12(-1.32%)
Dec 21, 2015 8.990 9.100 8.870 9.060 87,106 +0.15(+1.68%)
Dec 18, 2015 9.380 9.430 8.910 8.910 132,543 -0.43(-4.60%)
Dec 17, 2015 9.680 9.760 9.340 9.340 54,351 -0.36(-3.71%)
Dec 16, 2015 9.510 9.780 9.510 9.700 63,899 +0.19(+2.00%)
Dec 15, 2015 9.350 9.540 9.330 9.510 52,876 +0.17(+1.82%)
Dec 14, 2015 9.540 9.960 9.280 9.340 104,964 -0.16(-1.68%)
Dec 11, 2015 9.440 9.500 9.360 9.500 84,440 +0.03(+0.32%)
Dec 10, 2015 9.490 9.500 9.430 9.470 70,281 +0.03(+0.32%)
Dec 09, 2015 9.540 9.630 9.370 9.440 92,211 -0.15(-1.56%)
Dec 08, 2015 9.790 9.930 9.560 9.590 225,201 -0.35(-3.52%)
Dec 07, 2015 9.900 9.980 9.850 9.940 33,670 -0.02(-0.20%)
Dec 04, 2015 9.900 10.05 9.790 9.960 47,939 +0.14(+1.43%)
Dec 03, 2015 9.970 10.10 9.730 9.820 74,602 -0.12(-1.21%)
Dec 02, 2015 10.19 10.19 9.900 9.940 49,592 -0.21(-2.07%)
Dec 01, 2015 10.20 10.20 10.02 10.15 47,511 -0.03(-0.29%)
Nov 30, 2015 10.16 10.27 9.990 10.18 100,373 +0.11(+1.09%)
Nov 27, 2015 10.09 10.21 10.02 10.07 35,843 -0.06(-0.59%)
Nov 25, 2015 10.20 10.13 10.13 10.13 61,200 -0.03(-0.30%)
Nov 24, 2015 10.21 10.28 10.11 10.16 54,083 -0.10(-0.97%)
Nov 23, 2015 10.18 10.28 10.07 10.26 79,593 +0.03(+0.29%)
Nov 20, 2015 10.18 10.28 10.10 10.23 63,244 +0.10(+0.99%)
Nov 19, 2015 10.04 10.18 9.890 10.13 131,717 +0.14(+1.40%)
Nov 18, 2015 9.870 10.01 9.850 9.990 49,016 +0.17(+1.73%)
Nov 17, 2015 9.650 10.24 9.418 9.820 521,526 -0.45(-4.38%)
Nov 16, 2015 10.06 10.30 10.04 10.27 189,077 +0.24(+2.39%)
Nov 13, 2015 10.20 10.22 9.990 10.03 146,052 -0.09(-0.89%)
Nov 12, 2015 10.19 10.23 10.08 10.12 144,996 -0.06(-0.59%)
Nov 11, 2015 10.28 10.40 10.11 10.18 186,944 -0.11(-1.07%)
Nov 10, 2015 10.42 10.49 10.21 10.29 185,813 -0.13(-1.25%)
Nov 09, 2015 10.24 10.50 10.24 10.42 238,209 +0.13(+1.26%)
Nov 06, 2015 10.19 10.39 10.00 10.29 357,847 +0.39(+3.94%)
Nov 05, 2015 9.950 10.00 9.720 9.900 90,173 -0.05(-0.50%)
Nov 04, 2015 9.870 10.00 9.650 9.950 70,086 +0.12(+1.22%)
Nov 03, 2015 9.690 9.880 9.570 9.830 95,388 +0.11(+1.13%)
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.