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 (%)
Mar 28, 2013 8.340 8.400 8.200 8.260 202,641 -0.04(-0.48%)
Mar 27, 2013 8.320 8.370 8.250 8.300 107,516 -0.06(-0.72%)
Mar 26, 2013 8.450 8.450 8.330 8.360 107,494 -0.07(-0.83%)
Mar 25, 2013 8.330 8.450 8.220 8.430 146,249 +0.10(+1.20%)
Mar 22, 2013 8.130 8.420 8.130 8.330 126,769 +0.17(+2.08%)
Mar 21, 2013 8.270 8.270 8.110 8.160 146,176 -0.12(-1.45%)
Mar 20, 2013 8.160 8.300 8.060 8.280 166,139 +0.14(+1.72%)
Mar 19, 2013 8.120 8.190 8.000 8.140 198,806 +0.10(+1.24%)
Mar 18, 2013 7.930 8.210 7.860 8.040 593,168 +0.12(+1.52%)
Mar 15, 2013 8.200 8.480 7.790 7.920 1,980,640 -0.31(-3.77%)
Mar 14, 2013 8.470 8.490 8.070 8.230 369,529 -0.25(-2.95%)
Mar 13, 2013 8.640 8.900 8.450 8.480 297,284 -0.33(-3.75%)
Mar 12, 2013 8.890 8.930 8.720 8.810 162,489 -0.06(-0.68%)
Mar 11, 2013 8.680 8.930 8.680 8.870 261,475 +0.19(+2.19%)
Mar 08, 2013 8.810 8.930 8.650 8.680 220,223 -0.09(-1.03%)
Mar 07, 2013 8.490 8.780 8.315 8.770 208,332 +0.25(+2.93%)
Mar 06, 2013 8.420 8.600 8.240 8.520 265,970 +0.13(+1.55%)
Mar 05, 2013 8.250 8.400 8.120 8.390 208,860 +0.13(+1.57%)
Mar 04, 2013 8.340 8.350 8.020 8.260 263,727 -0.12(-1.43%)
Mar 01, 2013 8.250 8.400 8.180 8.380 115,479 +0.05(+0.60%)
Feb 28, 2013 8.373 8.410 8.300 8.330 102,128 -0.08(-0.95%)
Feb 27, 2013 8.450 8.520 8.380 8.410 120,888 -0.01(-0.12%)
Feb 26, 2013 8.350 8.450 8.300 8.420 60,867 +0.00(+0.00%)
Feb 22, 2013 8.430 8.480 8.320 8.420 130,717 +0.02(+0.24%)
Feb 21, 2013 8.430 8.480 8.300 8.400 119,369 -0.02(-0.24%)
Feb 20, 2013 8.560 8.600 8.420 8.420 140,369 -0.19(-2.21%)
Feb 19, 2013 8.740 8.750 8.540 8.610 81,414 -0.09(-1.03%)
Feb 15, 2013 8.660 8.740 8.630 8.700 127,339 +0.09(+1.05%)
Feb 14, 2013 8.500 8.720 8.460 8.610 134,346 +0.12(+1.41%)
Feb 13, 2013 8.570 8.590 8.460 8.490 146,423 -0.08(-0.93%)
Feb 12, 2013 8.530 8.660 8.500 8.570 119,468 +0.02(+0.23%)
Feb 11, 2013 8.630 8.690 8.511 8.550 91,152 -0.06(-0.70%)
Feb 08, 2013 8.550 8.690 8.470 8.610 133,313 +0.10(+1.18%)
Feb 07, 2013 8.720 8.720 8.460 8.510 112,904 -0.21(-2.41%)
Feb 06, 2013 8.480 8.770 8.460 8.720 190,740 +0.25(+2.95%)
Feb 04, 2013 8.540 8.670 8.470 8.470 99,234 -0.13(-1.51%)
Feb 01, 2013 8.560 8.660 8.500 8.600 168,640 +0.05(+0.58%)
Jan 31, 2013 8.580 8.600 8.510 8.550 137,086 -0.05(-0.58%)
Jan 30, 2013 8.710 8.734 8.580 8.600 168,882 -0.09(-1.04%)
Jan 29, 2013 8.750 8.790 8.570 8.690 181,081 -0.04(-0.46%)
Jan 28, 2013 8.750 8.930 8.660 8.730 319,168 +0.13(+1.51%)
Jan 25, 2013 8.550 8.660 8.500 8.600 187,333 +0.05(+0.58%)
Jan 24, 2013 8.500 8.680 8.462 8.550 184,108 +0.02(+0.23%)
Jan 23, 2013 8.580 8.680 8.460 8.530 248,126 -0.04(-0.47%)
Jan 22, 2013 8.700 8.700 8.420 8.570 231,052 -0.08(-0.92%)
Jan 18, 2013 8.680 8.800 8.600 8.650 199,177 -0.08(-0.92%)
Jan 17, 2013 8.850 8.860 8.700 8.730 122,549 -0.06(-0.68%)
Jan 16, 2013 8.880 8.890 8.750 8.790 64,618 -0.07(-0.79%)
Jan 15, 2013 8.930 8.930 8.690 8.860 230,601 -0.08(-0.89%)
Jan 14, 2013 8.910 9.000 8.868 8.940 86,300 +0.03(+0.34%)
Jan 11, 2013 9.000 9.050 8.820 8.910 288,684 -0.02(-0.22%)
Jan 10, 2013 9.000 9.050 8.910 8.930 165,452 +0.03(+0.34%)
Jan 09, 2013 9.090 9.090 8.890 8.900 187,786 -0.14(-1.55%)
Jan 08, 2013 9.010 9.050 8.816 9.040 157,708 +0.05(+0.56%)
Jan 07, 2013 9.040 9.140 8.990 8.990 145,641 -0.06(-0.66%)
Jan 04, 2013 8.950 9.070 8.910 9.050 144,951 +0.17(+1.91%)
Jan 03, 2013 8.890 9.060 8.770 8.880 226,824 -0.01(-0.11%)
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.