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 (%)
Oct 30, 2015 9.600 9.760 9.540 9.590 83,390 -0.05(-0.52%)
Oct 29, 2015 9.840 9.910 9.630 9.640 88,536 -0.25(-2.53%)
Oct 28, 2015 9.870 10.20 9.660 9.890 144,134 +0.02(+0.20%)
Oct 27, 2015 9.900 10.00 9.620 9.870 117,567 -0.01(-0.10%)
Oct 26, 2015 9.520 9.930 9.500 9.880 150,795 +0.44(+4.66%)
Oct 23, 2015 9.550 9.550 9.320 9.440 88,976 +0.02(+0.21%)
Oct 22, 2015 9.410 9.570 9.160 9.420 79,026 +0.14(+1.51%)
Oct 21, 2015 9.490 9.560 9.220 9.280 88,181 -0.18(-1.90%)
Oct 20, 2015 9.490 9.550 9.322 9.460 89,453 -0.04(-0.42%)
Oct 19, 2015 9.630 9.650 9.400 9.500 210,513 -0.07(-0.73%)
Oct 16, 2015 9.200 9.640 8.750 9.570 182,690 +0.42(+4.59%)
Oct 15, 2015 9.000 9.230 8.550 9.150 289,053 +1.16(+14.52%)
Oct 14, 2015 8.010 8.100 7.970 7.990 39,161 -0.04(-0.50%)
Oct 13, 2015 7.940 8.140 7.940 8.030 45,479 +0.07(+0.88%)
Oct 12, 2015 8.250 8.250 7.915 7.960 119,636 -0.30(-3.63%)
Oct 09, 2015 8.210 8.440 8.210 8.260 33,090 +0.05(+0.61%)
Oct 08, 2015 8.150 8.350 7.970 8.210 45,530 +0.06(+0.74%)
Oct 07, 2015 7.900 8.310 7.820 8.150 132,785 +0.31(+3.95%)
Oct 06, 2015 7.790 7.900 7.760 7.840 53,302 +0.03(+0.38%)
Oct 05, 2015 7.670 7.910 7.650 7.810 103,176 +0.16(+2.09%)
Oct 02, 2015 7.470 7.680 7.470 7.650 60,219 +0.12(+1.59%)
Oct 01, 2015 7.850 7.880 7.500 7.530 350,309 -0.32(-4.08%)
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%)
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.