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 (%)
Aug 29, 2014 10.47 10.70 10.70 10.70 152,600 +0.22(+2.10%)
Aug 28, 2014 10.40 10.50 10.31 10.48 105,078 +0.09(+0.87%)
Aug 27, 2014 10.50 10.55 10.25 10.39 122,144 -0.09(-0.86%)
Aug 26, 2014 10.21 10.49 10.18 10.48 119,693 +0.21(+2.04%)
Aug 25, 2014 10.25 10.28 10.15 10.27 104,206 +0.09(+0.88%)
Aug 22, 2014 10.10 10.21 10.10 10.18 103,687 +0.07(+0.69%)
Aug 21, 2014 10.15 10.21 10.05 10.11 95,086 -0.01(-0.10%)
Aug 20, 2014 10.10 10.10 10.10 10.12 44,423 +0.02(+0.20%)
Aug 19, 2014 10.12 10.18 10.04 10.10 66,545 +0.03(+0.30%)
Aug 18, 2014 10.17 10.18 10.00 10.07 168,055 +0.03(+0.30%)
Aug 15, 2014 10.12 10.17 9.920 10.04 98,827 +0.02(+0.20%)
Aug 14, 2014 10.04 10.21 10.00 10.02 94,745 -0.08(-0.79%)
Aug 13, 2014 10.24 10.24 10.06 10.10 101,472 -0.06(-0.59%)
Aug 12, 2014 10.01 10.23 9.911 10.16 117,325 +0.12(+1.20%)
Aug 11, 2014 9.850 10.08 9.840 10.04 96,671 +0.20(+2.03%)
Aug 08, 2014 9.680 10.00 9.650 9.840 142,491 +0.11(+1.13%)
Aug 07, 2014 9.890 10.07 9.630 9.730 141,678 -0.12(-1.22%)
Aug 06, 2014 9.830 10.07 9.820 9.850 126,762 -0.21(-2.09%)
Aug 05, 2014 9.880 10.50 9.820 10.06 225,016 +0.18(+1.82%)
Aug 04, 2014 9.990 9.990 9.750 9.880 131,486 -0.01(-0.10%)
Aug 01, 2014 10.11 10.29 9.740 9.890 210,983 -0.28(-2.75%)
Jul 31, 2014 10.58 10.60 10.14 10.17 194,851 -0.53(-4.95%)
Jul 30, 2014 10.73 10.95 10.37 10.70 459,070 +0.99(+10.20%)
Jul 29, 2014 9.600 9.840 9.550 9.710 183,319 +0.13(+1.36%)
Jul 28, 2014 9.800 9.810 9.560 9.580 136,051 -0.22(-2.24%)
Jul 25, 2014 9.630 9.860 9.630 9.800 83,302 +0.10(+1.03%)
Jul 24, 2014 9.650 9.780 9.650 9.700 102,033 +0.07(+0.73%)
Jul 23, 2014 9.620 9.690 9.510 9.630 55,915 +0.03(+0.31%)
Jul 22, 2014 9.570 9.730 9.540 9.600 76,834 +0.04(+0.42%)
Jul 21, 2014 9.570 9.640 9.470 9.560 103,923 -0.02(-0.21%)
Jul 18, 2014 9.550 9.640 9.450 9.580 104,825 +0.06(+0.63%)
Jul 17, 2014 9.730 9.760 9.510 9.520 147,776 -0.20(-2.06%)
Jul 16, 2014 9.830 9.890 9.660 9.720 232,056 -0.05(-0.51%)
Jul 15, 2014 9.800 9.870 9.620 9.770 210,005 -0.03(-0.31%)
Jul 14, 2014 9.790 9.962 9.740 9.800 146,734 +0.09(+0.93%)
Jul 11, 2014 9.780 9.780 9.660 9.710 96,219 -0.01(-0.10%)
Jul 10, 2014 9.780 9.880 9.663 9.720 138,656 -0.21(-2.11%)
Jul 09, 2014 9.870 10.01 9.840 9.930 188,806 +0.04(+0.40%)
Jul 08, 2014 10.59 10.59 9.750 9.890 371,597 -0.68(-6.43%)
Jul 07, 2014 10.64 10.84 10.53 10.57 285,036 +0.00(+0.00%)
Jul 03, 2014 10.59 10.57 10.57 10.57 32,600 +0.03(+0.28%)
Jul 02, 2014 10.72 10.90 10.52 10.54 167,968 -0.18(-1.68%)
Jul 01, 2014 10.62 10.90 10.56 10.72 272,216 +0.15(+1.42%)
Jun 30, 2014 10.45 10.84 10.42 10.57 419,598 +0.15(+1.44%)
Jun 27, 2014 10.36 10.56 10.16 10.42 3,349,230 -0.02(-0.19%)
Jun 26, 2014 10.22 10.48 10.16 10.44 249,747 +0.24(+2.35%)
Jun 25, 2014 9.950 10.28 9.950 10.20 183,731 +0.25(+2.51%)
Jun 24, 2014 10.15 10.33 9.950 9.950 233,164 -0.18(-1.78%)
Jun 23, 2014 10.00 10.15 9.960 10.13 149,491 +0.13(+1.30%)
Jun 20, 2014 10.03 10.07 9.920 10.00 281,181 +0.03(+0.25%)
Jun 19, 2014 10.13 10.20 9.910 9.975 221,210 -0.14(-1.43%)
Jun 18, 2014 10.10 10.25 10.01 10.12 153,020 -0.01(-0.10%)
Jun 17, 2014 10.11 10.24 10.01 10.13 203,135 -0.01(-0.10%)
Jun 16, 2014 10.20 10.28 9.950 10.14 336,366 -0.13(-1.27%)
Jun 13, 2014 10.36 10.38 10.20 10.27 185,872 +0.00(+0.00%)
Jun 12, 2014 10.11 10.34 10.02 10.27 165,021 +0.10(+0.98%)
Jun 11, 2014 9.970 10.26 9.905 10.17 168,555 +0.11(+1.09%)
Jun 10, 2014 10.11 10.11 9.960 10.06 157,714 +0.15(+1.51%)
Jun 06, 2014 9.600 9.990 9.520 9.910 304,665 +0.39(+4.10%)
Jun 05, 2014 9.440 9.630 9.330 9.520 157,817 +0.14(+1.49%)
Jun 04, 2014 9.200 9.430 9.200 9.380 139,882 +0.16(+1.74%)
Jun 03, 2014 9.200 9.290 9.200 9.220 118,553 -0.05(-0.54%)
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.