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 31, 2017 5.640 5.690 5.500 5.590 67,367 -0.07(-1.24%)
Oct 30, 2017 5.500 5.700 5.500 5.660 58,671 +0.01(+0.18%)
Oct 27, 2017 5.600 5.680 5.533 5.650 76,939 +0.03(+0.53%)
Oct 26, 2017 5.410 5.630 5.410 5.620 33,287 +0.20(+3.69%)
Oct 25, 2017 5.690 5.805 5.410 5.420 124,555 -0.29(-5.08%)
Oct 24, 2017 5.830 5.880 5.680 5.710 75,818 -0.09(-1.55%)
Oct 23, 2017 5.650 5.870 5.650 5.800 74,290 +0.20(+3.57%)
Oct 20, 2017 5.910 5.910 5.580 5.600 101,237 -0.29(-4.92%)
Oct 19, 2017 5.830 5.920 5.818 5.890 88,430 +0.00(+0.00%)
Oct 18, 2017 5.840 5.910 5.840 5.890 69,804 +0.04(+0.68%)
Oct 17, 2017 5.810 5.930 5.800 5.850 78,995 +0.04(+0.69%)
Oct 16, 2017 5.850 5.930 5.800 5.810 84,277 -0.08(-1.36%)
Oct 13, 2017 5.940 5.975 5.815 5.890 80,137 -0.02(-0.34%)
Oct 12, 2017 5.950 6.000 5.800 5.910 108,580 -0.04(-0.67%)
Oct 11, 2017 5.720 5.950 5.714 5.950 93,872 +0.19(+3.22%)
Oct 10, 2017 5.500 5.800 5.471 5.764 67,674 +0.11(+2.02%)
Oct 09, 2017 5.700 5.784 5.640 5.650 61,641 -0.07(-1.22%)
Oct 06, 2017 5.750 5.790 5.650 5.720 89,239 -0.05(-0.87%)
Oct 05, 2017 5.640 5.790 5.610 5.770 182,558 +0.13(+2.30%)
Oct 04, 2017 5.570 5.650 5.497 5.640 102,968 +0.07(+1.26%)
Oct 03, 2017 5.510 5.590 5.490 5.570 56,394 +0.05(+0.91%)
Oct 02, 2017 5.430 5.601 5.400 5.520 155,163 +0.11(+2.03%)
Sep 29, 2017 5.370 5.486 5.320 5.410 110,010 +0.00(+0.00%)
Sep 28, 2017 4.910 5.450 4.910 5.410 247,620 +0.47(+9.51%)
Sep 27, 2017 4.990 5.060 4.920 4.940 65,272 -0.03(-0.60%)
Sep 26, 2017 4.950 5.170 4.950 4.970 66,055 -0.02(-0.40%)
Sep 25, 2017 5.010 5.150 4.820 4.990 141,779 -0.09(-1.77%)
Sep 22, 2017 4.950 5.280 4.950 5.080 96,689 -0.21(-3.97%)
Sep 21, 2017 5.250 5.305 5.120 5.290 64,533 +0.03(+0.57%)
Sep 20, 2017 5.420 5.425 5.240 5.260 72,861 -0.11(-2.05%)
Sep 19, 2017 5.430 5.470 5.354 5.370 101,293 -0.02(-0.37%)
Sep 18, 2017 5.390 5.440 5.340 5.390 83,853 +0.05(+0.94%)
Sep 15, 2017 5.120 5.440 5.090 5.340 164,289 +0.23(+4.50%)
Sep 14, 2017 5.100 5.200 5.080 5.110 94,643 +0.02(+0.39%)
Sep 13, 2017 5.180 5.180 5.050 5.090 73,567 -0.12(-2.30%)
Sep 12, 2017 5.020 5.270 5.020 5.210 171,256 +0.16(+3.17%)
Sep 11, 2017 5.090 5.160 5.010 5.050 92,567 +0.07(+1.41%)
Sep 08, 2017 4.890 5.230 4.890 4.980 149,625 +0.13(+2.68%)
Sep 07, 2017 4.930 4.960 4.820 4.850 90,044 -0.06(-1.22%)
Sep 06, 2017 4.890 4.960 4.800 4.910 64,887 +0.04(+0.82%)
Sep 05, 2017 4.880 4.950 4.880 4.870 115,469 +0.00(+0.00%)
Sep 01, 2017 4.840 4.950 4.830 4.870 99,246 +0.07(+1.46%)
Aug 31, 2017 4.670 4.870 4.670 4.800 119,826 +0.15(+3.23%)
Aug 30, 2017 4.620 4.690 4.600 4.650 76,214 +0.05(+1.09%)
Aug 29, 2017 4.560 4.650 4.560 4.600 37,468 +0.00(+0.00%)
Aug 28, 2017 4.630 4.700 4.480 4.600 77,229 -0.05(-1.08%)
Aug 25, 2017 4.620 4.670 4.620 4.650 60,859 +0.06(+1.31%)
Aug 24, 2017 4.560 4.650 4.560 4.590 98,494 +0.02(+0.44%)
Aug 23, 2017 4.450 4.600 4.430 4.570 95,013 +0.05(+1.11%)
Aug 22, 2017 4.480 4.550 4.450 4.520 76,735 +0.11(+2.49%)
Aug 21, 2017 4.500 4.560 4.320 4.410 40,229 -0.13(-2.86%)
Aug 18, 2017 4.430 4.570 4.410 4.540 70,494 +0.08(+1.91%)
Aug 17, 2017 4.530 4.660 4.450 4.455 95,263 -0.08(-1.66%)
Aug 16, 2017 4.550 4.640 4.490 4.530 76,730 -0.01(-0.22%)
Aug 15, 2017 4.460 4.600 4.450 4.540 112,483 +0.11(+2.48%)
Aug 14, 2017 4.440 4.470 4.280 4.430 100,152 -0.00(-0.11%)
Aug 11, 2017 4.300 4.480 4.177 4.435 122,168 +0.11(+2.66%)
Aug 10, 2017 4.430 4.440 4.250 4.320 86,730 -0.10(-2.26%)
Aug 09, 2017 4.070 4.420 4.070 4.420 297,773 +0.56(+14.51%)
Aug 08, 2017 3.890 3.950 3.860 3.860 38,243 -0.06(-1.53%)
Aug 07, 2017 3.900 3.950 3.860 3.920 48,301 +0.04(+1.03%)
Aug 04, 2017 3.900 3.950 3.870 3.880 61,976 +0.00(+0.00%)
Aug 03, 2017 3.920 3.964 3.850 3.880 65,983 -0.06(-1.52%)
Aug 02, 2017 3.950 3.990 3.830 3.940 92,598 -0.02(-0.51%)
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.