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 (%)
Jan 31, 2019 5.720 5.765 5.650 5.660 61,881 -0.05(-0.88%)
Jan 30, 2019 5.700 5.740 5.620 5.710 59,951 +0.00(+0.00%)
Jan 29, 2019 6.040 6.040 5.640 5.710 69,497 -0.31(-5.15%)
Jan 28, 2019 5.730 6.020 5.723 6.020 96,501 +0.24(+4.15%)
Jan 25, 2019 5.650 5.810 5.640 5.780 102,600 +0.18(+3.21%)
Jan 24, 2019 5.630 5.800 5.600 5.600 41,372 -0.03(-0.53%)
Jan 23, 2019 5.730 5.740 5.620 5.630 17,006 -0.09(-1.57%)
Jan 22, 2019 5.780 5.820 5.640 5.720 46,355 -0.06(-1.04%)
Jan 18, 2019 5.540 5.800 5.520 5.780 74,500 +0.20(+3.58%)
Jan 17, 2019 5.700 5.780 5.490 5.580 89,030 -0.14(-2.45%)
Jan 16, 2019 5.780 5.791 5.700 5.720 28,503 -0.07(-1.21%)
Jan 15, 2019 5.720 5.800 5.610 5.790 78,241 +0.04(+0.70%)
Jan 14, 2019 5.670 5.800 5.650 5.750 33,242 -0.01(-0.17%)
Jan 11, 2019 5.890 5.890 5.670 5.760 131,900 -0.14(-2.37%)
Jan 10, 2019 5.780 5.900 5.771 5.900 81,584 +0.10(+1.72%)
Jan 09, 2019 5.730 5.800 5.708 5.800 26,246 +0.07(+1.22%)
Jan 08, 2019 5.780 5.800 5.590 5.730 45,818 +0.01(+0.17%)
Jan 07, 2019 5.430 5.780 5.380 5.720 114,719 +0.29(+5.34%)
Jan 04, 2019 5.250 5.500 5.150 5.430 66,900 +0.23(+4.42%)
Jan 03, 2019 5.210 5.300 5.150 5.200 49,711 -0.01(-0.19%)
Jan 02, 2019 5.180 5.350 5.170 5.210 35,187 -0.01(-0.19%)
Dec 31, 2018 5.260 5.330 5.170 5.220 115,900 -0.05(-0.95%)
Dec 28, 2018 5.300 5.380 5.150 5.270 114,100 -0.03(-0.57%)
Dec 27, 2018 5.330 5.500 5.241 5.300 59,577 -0.07(-1.30%)
Dec 26, 2018 5.120 5.420 5.120 5.370 115,881 +0.25(+4.88%)
Dec 24, 2018 5.170 5.230 4.990 5.120 133,500 -0.11(-2.10%)
Dec 21, 2018 5.500 5.570 5.230 5.230 182,100 -0.24(-4.39%)
Dec 20, 2018 5.970 6.100 5.430 5.470 254,822 -0.53(-8.83%)
Dec 19, 2018 5.950 6.139 5.950 6.000 48,166 +0.05(+0.84%)
Dec 18, 2018 5.930 6.050 5.930 5.950 72,542 +0.04(+0.68%)
Dec 17, 2018 6.250 6.252 5.870 5.910 172,262 -0.42(-6.64%)
Dec 14, 2018 6.300 6.350 6.240 6.330 31,600 -0.01(-0.16%)
Dec 13, 2018 6.290 6.490 6.260 6.340 21,243 +0.05(+0.79%)
Dec 12, 2018 6.450 6.570 6.265 6.290 59,569 -0.13(-2.02%)
Dec 11, 2018 6.280 6.470 6.279 6.420 80,026 +0.11(+1.74%)
Dec 10, 2018 6.380 6.500 6.260 6.310 53,451 -0.08(-1.25%)
Dec 07, 2018 6.630 6.665 6.360 6.390 60,900 -0.24(-3.62%)
Dec 06, 2018 6.700 6.770 6.530 6.630 114,346 +0.01(+0.15%)
Dec 04, 2018 6.650 6.740 6.590 6.620 32,800 -0.03(-0.45%)
Dec 03, 2018 6.700 6.740 6.630 6.650 35,734 -0.05(-0.75%)
Nov 30, 2018 6.670 6.730 6.640 6.700 25,800 -0.01(-0.15%)
Nov 29, 2018 6.610 6.740 6.600 6.710 36,009 +0.06(+0.90%)
Nov 28, 2018 6.600 6.670 6.600 6.650 59,277 +0.01(+0.15%)
Nov 27, 2018 6.850 6.880 6.560 6.640 123,917 -0.21(-3.07%)
Nov 26, 2018 6.680 6.890 6.554 6.850 65,454 +0.16(+2.39%)
Nov 23, 2018 6.600 6.690 6.520 6.690 17,300 +0.11(+1.67%)
Nov 21, 2018 6.580 6.580 6.580 0 +0.02(+0.30%)
Nov 20, 2018 6.700 6.730 6.540 6.560 114,095 -0.20(-2.96%)
Nov 19, 2018 6.850 6.890 6.740 6.760 43,149 -0.05(-0.73%)
Nov 16, 2018 6.850 6.890 6.810 6.810 40,500 -0.07(-1.02%)
Nov 15, 2018 6.820 6.920 6.791 6.880 45,892 -0.01(-0.15%)
Nov 14, 2018 7.020 7.056 6.750 6.890 85,985 -0.13(-1.85%)
Nov 13, 2018 7.040 7.130 6.990 7.020 50,975 +0.03(+0.43%)
Nov 12, 2018 7.120 7.125 6.980 6.990 55,682 -0.21(-2.92%)
Nov 09, 2018 7.150 7.300 7.070 7.200 55,600 -0.02(-0.28%)
Nov 08, 2018 7.000 7.330 7.000 7.220 142,233 +0.23(+3.29%)
Nov 07, 2018 7.080 7.086 6.950 6.990 52,520 -0.04(-0.57%)
Nov 06, 2018 7.040 7.120 6.970 7.030 51,296 +0.03(+0.43%)
Nov 05, 2018 6.940 7.030 6.940 7.000 35,043 +0.09(+1.30%)
Nov 02, 2018 7.170 7.180 6.910 6.910 73,900 -0.21(-2.95%)
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.