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 (%)
May 30, 2014 9.500 9.550 9.220 9.270 201,048 -0.23(-2.42%)
May 29, 2014 9.460 9.600 9.420 9.500 122,238 +0.06(+0.64%)
May 28, 2014 9.420 9.550 9.300 9.440 138,934 -0.05(-0.53%)
May 27, 2014 9.370 9.540 9.295 9.490 257,133 +0.19(+2.04%)
May 23, 2014 9.170 9.300 9.300 9.300 106,900 +0.08(+0.87%)
May 22, 2014 9.110 9.280 8.990 9.220 74,158 +0.12(+1.32%)
May 21, 2014 8.960 9.170 8.890 9.100 165,810 +0.16(+1.79%)
May 20, 2014 9.080 9.100 8.820 8.940 201,237 -0.16(-1.76%)
May 19, 2014 8.930 9.130 8.850 9.100 203,678 +0.14(+1.56%)
May 16, 2014 8.810 8.980 8.630 8.960 133,381 +0.13(+1.47%)
May 15, 2014 8.890 8.960 8.720 8.830 161,933 -0.12(-1.34%)
May 14, 2014 9.150 9.260 8.950 8.950 218,827 -0.22(-2.40%)
May 13, 2014 9.350 9.417 9.150 9.170 164,785 -0.17(-1.82%)
May 12, 2014 9.200 9.400 9.200 9.340 239,826 +0.11(+1.19%)
May 09, 2014 9.410 9.450 9.050 9.230 326,893 +0.33(+3.71%)
May 08, 2014 8.590 8.950 8.590 8.900 370,112 +0.20(+2.30%)
May 07, 2014 8.690 8.790 8.460 8.700 348,402 +0.00(+0.00%)
May 06, 2014 8.840 8.890 8.700 8.700 278,064 -0.15(-1.69%)
May 05, 2014 8.940 8.950 8.800 8.850 130,270 -0.13(-1.45%)
May 02, 2014 8.950 9.060 8.910 8.980 260,520 +0.06(+0.67%)
May 01, 2014 8.730 9.090 8.730 8.920 363,545 +0.14(+1.59%)
Apr 30, 2014 8.860 8.900 8.560 8.780 571,611 -0.19(-2.12%)
Apr 29, 2014 8.880 9.050 8.810 8.970 277,489 +0.19(+2.16%)
Apr 28, 2014 9.030 9.065 8.685 8.780 344,308 -0.20(-2.23%)
Apr 25, 2014 9.440 9.540 8.900 8.980 604,673 -0.56(-5.87%)
Apr 24, 2014 9.760 9.840 9.450 9.540 283,946 -0.12(-1.24%)
Apr 23, 2014 9.940 10.00 9.620 9.660 211,302 -0.34(-3.40%)
Apr 22, 2014 9.920 10.08 9.780 10.00 350,425 +0.32(+3.31%)
Apr 21, 2014 9.690 9.760 9.530 9.680 195,837 -0.01(-0.10%)
Apr 17, 2014 9.570 9.690 9.690 9.690 146,700 +0.10(+1.04%)
Apr 16, 2014 9.790 9.790 9.510 9.590 214,333 -0.11(-1.13%)
Apr 15, 2014 9.710 9.940 9.280 9.700 324,959 +0.02(+0.21%)
Apr 14, 2014 9.870 9.900 9.570 9.680 220,839 -0.11(-1.12%)
Apr 11, 2014 9.860 10.07 9.700 9.790 540,720 -0.21(-2.10%)
Apr 10, 2014 10.12 10.18 9.890 10.00 394,096 -0.09(-0.89%)
Apr 09, 2014 10.12 10.14 9.895 10.09 260,760 +0.07(+0.70%)
Apr 08, 2014 9.880 10.16 9.710 10.02 422,446 +0.12(+1.21%)
Apr 07, 2014 10.17 10.25 9.510 9.900 551,113 -0.31(-3.04%)
Apr 04, 2014 10.40 10.44 10.17 10.21 252,780 -0.15(-1.45%)
Apr 03, 2014 10.43 10.43 10.22 10.36 296,039 -0.02(-0.19%)
Apr 02, 2014 10.43 10.45 10.20 10.38 475,398 +0.03(+0.29%)
Apr 01, 2014 10.18 10.43 10.15 10.35 285,459 +0.21(+2.07%)
Mar 31, 2014 10.17 10.30 10.08 10.14 335,264 -0.02(-0.20%)
Mar 28, 2014 10.16 10.36 10.06 10.16 371,804 +0.01(+0.10%)
Mar 27, 2014 10.27 10.29 9.810 10.15 657,590 -0.15(-1.46%)
Mar 26, 2014 10.93 11.00 10.20 10.30 391,892 -0.50(-4.63%)
Mar 25, 2014 10.78 10.96 10.57 10.80 288,605 +0.12(+1.12%)
Mar 24, 2014 11.22 11.26 10.65 10.68 505,103 -0.28(-2.55%)
Mar 21, 2014 11.46 11.58 10.94 10.96 834,356 -0.51(-4.45%)
Mar 20, 2014 11.64 11.77 11.37 11.47 311,954 -0.18(-1.55%)
Mar 19, 2014 12.09 12.09 11.56 11.65 277,203 -0.42(-3.48%)
Mar 18, 2014 11.78 12.07 11.68 12.07 303,646 +0.27(+2.29%)
Mar 17, 2014 12.05 12.18 11.58 11.80 491,280 -0.18(-1.50%)
Mar 14, 2014 12.65 12.74 11.60 11.98 1,203,956 -1.12(-8.55%)
Mar 13, 2014 12.93 13.12 12.78 13.10 395,085 +0.17(+1.31%)
Mar 12, 2014 12.77 13.00 12.75 12.93 274,798 +0.10(+0.78%)
Mar 11, 2014 12.96 13.02 12.75 12.83 205,644 -0.06(-0.47%)
Mar 10, 2014 13.04 13.09 12.73 12.89 281,315 +0.07(+0.55%)
Mar 07, 2014 12.90 13.01 12.68 12.82 217,813 -0.04(-0.31%)
Mar 06, 2014 12.80 13.19 12.70 12.86 339,249 +0.15(+1.18%)
Mar 05, 2014 12.60 12.79 12.38 12.71 358,225 +0.18(+1.44%)
Mar 04, 2014 12.51 12.87 12.27 12.53 521,901 +0.26(+2.12%)
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.