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 (%)
Jul 29, 2016 5.370 5.530 5.280 5.390 35,615 +0.00(+0.00%)
Jul 28, 2016 5.530 5.610 5.300 5.390 57,635 -0.18(-3.23%)
Jul 27, 2016 5.580 5.640 5.510 5.570 44,064 -0.04(-0.71%)
Jul 26, 2016 5.700 5.700 5.567 5.610 37,579 -0.06(-1.06%)
Jul 25, 2016 5.700 5.720 5.600 5.670 35,574 -0.03(-0.53%)
Jul 22, 2016 5.780 5.780 5.595 5.700 33,109 -0.04(-0.70%)
Jul 21, 2016 5.800 5.800 5.640 5.740 36,043 +0.02(+0.26%)
Jul 20, 2016 5.540 5.730 5.540 5.725 47,047 +0.17(+3.15%)
Jul 19, 2016 5.740 5.750 5.540 5.550 51,126 -0.21(-3.65%)
Jul 18, 2016 5.600 5.780 5.580 5.760 54,732 +0.21(+3.78%)
Jul 15, 2016 5.480 5.650 5.476 5.550 71,899 +0.07(+1.28%)
Jul 14, 2016 5.560 5.590 5.470 5.480 58,107 -0.08(-1.44%)
Jul 13, 2016 5.510 5.610 5.470 5.560 94,718 +0.10(+1.83%)
Jul 12, 2016 5.400 5.500 5.400 5.460 51,823 +0.09(+1.68%)
Jul 11, 2016 5.460 5.492 5.350 5.370 53,890 -0.03(-0.56%)
Jul 08, 2016 5.280 5.410 5.220 5.400 82,430 +0.18(+3.45%)
Jul 07, 2016 5.390 5.400 5.120 5.220 32,868 -0.03(-0.57%)
Jul 05, 2016 5.230 5.250 5.160 5.250 65,472 +0.09(+1.74%)
Jul 01, 2016 5.030 5.160 5.160 5.160 156,200 +0.14(+2.79%)
Jun 30, 2016 4.950 5.050 4.910 5.020 227,802 +0.09(+1.83%)
Jun 29, 2016 4.710 4.930 4.710 4.930 132,143 +0.14(+2.92%)
Jun 28, 2016 4.660 4.800 4.650 4.790 72,886 +0.19(+4.13%)
Jun 27, 2016 4.920 4.960 4.470 4.600 200,487 -0.30(-6.12%)
Jun 24, 2016 4.970 5.000 4.850 4.900 95,341 -0.13(-2.58%)
Jun 23, 2016 5.010 5.077 4.946 5.030 97,907 +0.03(+0.60%)
Jun 22, 2016 5.000 5.079 4.970 5.000 55,914 +0.00(+0.00%)
Jun 21, 2016 5.090 5.180 4.990 5.000 105,968 -0.05(-0.99%)
Jun 20, 2016 5.290 5.330 5.030 5.050 87,618 -0.21(-3.99%)
Jun 17, 2016 5.300 5.300 5.200 5.260 54,218 -0.01(-0.19%)
Jun 16, 2016 5.250 5.320 5.170 5.270 101,057 +0.02(+0.38%)
Jun 15, 2016 5.070 5.320 5.070 5.250 148,844 +0.23(+4.58%)
Jun 14, 2016 5.020 5.120 5.000 5.020 69,335 -0.04(-0.79%)
Jun 13, 2016 5.120 5.140 5.050 5.060 57,628 -0.09(-1.75%)
Jun 10, 2016 5.170 5.200 5.120 5.150 62,557 -0.04(-0.77%)
Jun 09, 2016 5.190 5.230 5.170 5.190 64,539 -0.04(-0.86%)
Jun 08, 2016 5.250 5.260 5.170 5.235 37,499 +0.02(+0.29%)
Jun 07, 2016 5.120 5.300 5.120 5.220 69,324 +0.10(+1.95%)
Jun 06, 2016 5.270 5.300 5.114 5.120 91,927 -0.13(-2.48%)
Jun 03, 2016 5.230 5.300 5.180 5.250 68,513 +0.03(+0.57%)
Jun 02, 2016 5.160 5.220 5.160 5.220 44,192 +0.02(+0.38%)
Jun 01, 2016 5.170 5.240 5.150 5.200 109,703 +0.04(+0.78%)
May 31, 2016 5.170 5.180 5.100 5.160 33,287 +0.04(+0.78%)
May 27, 2016 5.010 5.120 5.120 5.120 46,200 +0.08(+1.59%)
May 26, 2016 5.000 5.070 5.000 5.040 77,441 -0.02(-0.40%)
May 25, 2016 5.010 5.100 4.950 5.060 62,056 +0.02(+0.40%)
May 24, 2016 5.110 5.110 4.986 5.040 76,541 -0.02(-0.40%)
May 23, 2016 5.020 5.100 4.950 5.060 94,090 +0.03(+0.60%)
May 20, 2016 5.030 5.160 5.020 5.030 25,746 -0.01(-0.20%)
May 19, 2016 5.140 5.180 5.030 5.040 57,649 -0.08(-1.56%)
May 18, 2016 5.030 5.185 5.030 5.120 36,649 +0.09(+1.79%)
May 17, 2016 5.050 5.290 5.020 5.030 145,122 -0.20(-3.82%)
May 16, 2016 5.310 5.368 5.060 5.230 245,749 -0.12(-2.24%)
May 13, 2016 5.360 5.430 5.350 5.350 58,119 -0.06(-1.11%)
May 12, 2016 5.460 5.490 5.410 5.410 33,727 -0.05(-0.92%)
May 11, 2016 5.500 5.570 5.460 5.460 42,673 -0.06(-1.09%)
May 10, 2016 5.510 5.640 5.510 5.520 57,062 +0.01(+0.18%)
May 09, 2016 5.520 5.680 5.510 5.510 47,098 -0.01(-0.18%)
May 06, 2016 5.650 5.650 5.520 5.520 32,555 -0.12(-2.13%)
May 05, 2016 5.670 5.680 5.600 5.640 25,992 -0.05(-0.88%)
May 04, 2016 5.610 5.730 5.610 5.690 39,339 +0.03(+0.53%)
May 03, 2016 5.600 5.660 5.580 5.660 35,670 +0.00(+0.00%)
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.