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 28, 2018 6.850 6.940 6.850 6.910 26,900 +0.04(+0.58%)
Sep 27, 2018 6.890 6.960 6.848 6.870 46,786 -0.04(-0.58%)
Sep 26, 2018 6.790 6.950 6.790 6.910 73,186 +0.08(+1.17%)
Sep 25, 2018 6.810 6.870 6.780 6.830 66,531 +0.02(+0.29%)
Sep 24, 2018 6.870 6.870 6.760 6.810 48,315 -0.06(-0.87%)
Sep 21, 2018 6.790 6.910 6.780 6.870 87,000 +0.05(+0.73%)
Sep 20, 2018 7.000 7.050 6.800 6.820 141,663 -0.17(-2.43%)
Sep 19, 2018 6.970 6.990 6.950 6.990 38,493 +0.02(+0.29%)
Sep 18, 2018 6.970 7.050 6.968 6.970 25,358 +0.01(+0.14%)
Sep 17, 2018 6.970 7.045 6.950 6.960 27,228 -0.02(-0.29%)
Sep 14, 2018 6.930 7.080 6.930 6.980 66,200 +0.05(+0.72%)
Sep 13, 2018 6.930 7.070 6.930 6.930 42,919 -0.06(-0.86%)
Sep 12, 2018 7.000 7.030 6.920 6.990 49,978 +0.01(+0.14%)
Sep 11, 2018 7.070 7.070 6.950 6.980 56,202 +0.02(+0.29%)
Sep 10, 2018 7.050 7.090 6.950 6.960 44,060 -0.11(-1.56%)
Sep 07, 2018 7.060 7.150 7.040 7.070 34,900 -0.02(-0.28%)
Sep 06, 2018 7.100 7.150 7.010 7.090 57,297 -0.01(-0.14%)
Sep 05, 2018 7.150 7.170 7.090 7.100 89,899 -0.07(-0.98%)
Sep 04, 2018 7.270 7.270 7.150 7.170 47,945 -0.10(-1.38%)
Aug 31, 2018 7.270 7.270 7.270 0 +0.03(+0.41%)
Aug 30, 2018 7.200 7.290 7.190 7.240 59,290 +0.04(+0.56%)
Aug 29, 2018 7.230 7.300 7.200 7.200 46,797 -0.07(-0.98%)
Aug 28, 2018 7.340 7.370 7.210 7.271 67,717 -0.08(-1.07%)
Aug 27, 2018 7.110 7.380 7.100 7.350 172,130 +0.22(+3.09%)
Aug 24, 2018 7.090 7.155 7.070 7.130 61,400 +0.04(+0.56%)
Aug 23, 2018 7.230 7.230 7.090 7.090 31,507 -0.14(-1.94%)
Aug 22, 2018 7.080 7.230 7.080 7.230 84,668 +0.13(+1.83%)
Aug 21, 2018 7.280 7.280 7.060 7.100 88,908 -0.18(-2.47%)
Aug 20, 2018 7.210 7.306 7.152 7.280 90,307 +0.12(+1.68%)
Aug 17, 2018 7.260 7.290 7.140 7.160 64,300 -0.09(-1.24%)
Aug 16, 2018 7.110 7.300 7.110 7.250 72,005 +0.18(+2.55%)
Aug 15, 2018 7.350 7.350 7.010 7.070 111,420 -0.27(-3.68%)
Aug 14, 2018 7.240 7.350 7.214 7.340 98,466 +0.07(+0.96%)
Aug 13, 2018 7.190 7.370 7.150 7.270 110,974 +0.12(+1.68%)
Aug 10, 2018 7.090 7.200 7.050 7.150 90,200 +0.06(+0.85%)
Aug 09, 2018 7.050 7.130 7.010 7.090 138,719 +0.09(+1.29%)
Aug 08, 2018 6.950 7.000 6.870 7.000 120,029 +0.08(+1.16%)
Aug 07, 2018 6.910 6.950 6.850 6.920 49,334 -0.01(-0.14%)
Aug 06, 2018 6.900 6.960 6.880 6.930 70,174 +0.00(+0.00%)
Aug 03, 2018 6.900 6.960 6.870 6.930 38,400 +0.02(+0.29%)
Aug 02, 2018 6.850 6.920 6.850 6.910 91,389 +0.04(+0.58%)
Aug 01, 2018 6.880 6.970 6.870 6.870 65,877 -0.03(-0.43%)
Jul 31, 2018 6.890 6.930 6.878 6.900 56,647 -0.01(-0.14%)
Jul 30, 2018 6.900 6.970 6.861 6.910 63,290 +0.00(+0.07%)
Jul 27, 2018 6.970 7.000 6.850 6.905 119,300 -0.05(-0.79%)
Jul 26, 2018 6.880 7.000 6.880 6.960 71,803 +0.11(+1.61%)
Jul 25, 2018 6.970 7.040 6.850 6.850 100,529 -0.13(-1.86%)
Jul 24, 2018 6.970 7.070 6.970 6.980 77,118 +0.01(+0.14%)
Jul 23, 2018 6.980 7.150 6.951 6.970 94,484 -0.01(-0.14%)
Jul 20, 2018 7.000 7.041 6.960 6.980 69,429 -0.04(-0.57%)
Jul 19, 2018 7.030 7.100 6.970 7.020 85,559 -0.02(-0.28%)
Jul 18, 2018 6.970 7.093 6.960 7.040 52,280 +0.04(+0.57%)
Jul 17, 2018 6.980 7.020 6.963 7.000 33,904 -0.02(-0.28%)
Jul 16, 2018 7.030 7.070 6.970 7.020 70,156 +0.04(+0.57%)
Jul 13, 2018 6.980 38,805 -0.01(-0.14%)
Jul 12, 2018 7.020 7.090 6.970 6.990 62,222 -0.01(-0.14%)
Jul 11, 2018 7.000 7.096 6.910 7.000 69,884 +0.01(+0.14%)
Jul 10, 2018 6.950 7.020 6.900 6.990 66,884 +0.02(+0.29%)
Jul 09, 2018 7.000 7.118 6.960 6.970 77,109 -0.02(-0.29%)
Jul 06, 2018 6.830 7.030 6.830 6.990 60,427 +0.13(+1.90%)
Jul 05, 2018 6.870 6.890 6.820 6.860 69,072 -0.01(-0.15%)
Jul 03, 2018 6.870 6.870 6.870 0 +0.02(+0.29%)
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.