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 (%)
May 31, 2019 6.340 6.397 6.250 6.290 108,100 -0.06(-0.94%)
May 30, 2019 6.350 6.470 6.340 6.350 52,563 +0.00(+0.00%)
May 29, 2019 6.330 6.390 6.260 6.350 121,684 -0.04(-0.63%)
May 28, 2019 6.550 6.550 6.360 6.390 104,532 -0.13(-1.99%)
May 24, 2019 6.530 6.650 6.460 6.520 132,700 +0.03(+0.46%)
May 23, 2019 6.710 6.710 6.340 6.490 178,188 -0.27(-3.99%)
May 22, 2019 6.620 6.840 6.450 6.760 139,326 +0.11(+1.65%)
May 21, 2019 6.470 6.680 6.400 6.650 134,154 +0.18(+2.78%)
May 20, 2019 6.540 6.540 6.450 6.470 87,432 -0.10(-1.52%)
May 17, 2019 6.430 6.630 6.430 6.570 106,900 +0.08(+1.23%)
May 16, 2019 6.390 6.555 6.340 6.490 144,820 +0.07(+1.09%)
May 15, 2019 6.510 6.610 6.320 6.420 164,983 -0.12(-1.83%)
May 14, 2019 6.620 6.720 6.520 6.540 160,678 -0.10(-1.51%)
May 13, 2019 6.950 6.950 6.540 6.640 273,336 -0.46(-6.48%)
May 10, 2019 7.100 7.170 6.840 7.100 229,300 -0.03(-0.42%)
May 09, 2019 6.660 7.140 6.540 7.130 285,355 +0.31(+4.55%)
May 08, 2019 6.840 6.870 6.590 6.820 207,048 -0.05(-0.73%)
May 07, 2019 7.030 7.085 6.820 6.870 122,196 -0.24(-3.38%)
May 06, 2019 6.980 7.140 6.850 7.110 283,036 +0.04(+0.57%)
May 03, 2019 6.870 7.160 6.870 7.070 279,600 +0.21(+3.06%)
May 02, 2019 6.860 6.900 6.620 6.860 135,517 -0.02(-0.29%)
May 01, 2019 7.100 7.150 6.760 6.880 233,367 -0.22(-3.10%)
Apr 30, 2019 6.480 7.120 6.449 7.100 480,315 +0.62(+9.57%)
Apr 29, 2019 6.250 6.530 6.250 6.480 217,899 +0.27(+4.35%)
Apr 26, 2019 6.130 6.210 5.950 6.210 293,700 +0.04(+0.65%)
Apr 25, 2019 6.140 6.240 6.010 6.170 234,162 +0.04(+0.65%)
Apr 24, 2019 6.160 6.200 6.060 6.130 153,267 -0.02(-0.33%)
Apr 23, 2019 6.350 6.400 6.130 6.150 373,361 -0.20(-3.15%)
Apr 22, 2019 6.600 6.633 6.255 6.350 261,424 -0.24(-3.64%)
Apr 18, 2019 6.540 6.676 6.530 6.590 176,800 +0.07(+1.07%)
Apr 17, 2019 6.530 6.590 6.420 6.520 126,365 +0.02(+0.31%)
Apr 16, 2019 6.300 6.570 6.300 6.500 231,001 +0.22(+3.50%)
Apr 15, 2019 6.350 6.383 6.220 6.280 270,300 -0.07(-1.10%)
Apr 12, 2019 6.600 6.600 6.300 6.350 419,800 -0.20(-3.05%)
Apr 11, 2019 6.700 6.810 6.540 6.550 297,368 -0.16(-2.38%)
Apr 10, 2019 6.800 6.873 6.680 6.710 225,778 -0.18(-2.61%)
Apr 09, 2019 6.810 7.030 6.782 6.890 220,217 +0.06(+0.88%)
Apr 08, 2019 7.200 7.250 6.730 6.830 481,040 -0.36(-5.01%)
Apr 05, 2019 7.030 7.300 6.950 7.190 675,600 +0.21(+3.01%)
Apr 04, 2019 6.880 7.040 6.880 6.980 333,927 +0.09(+1.31%)
Apr 03, 2019 7.020 7.140 6.860 6.890 421,867 -0.10(-1.43%)
Apr 02, 2019 7.030 7.215 6.940 6.990 576,188 -0.09(-1.27%)
Apr 01, 2019 7.570 7.570 7.080 7.080 1,193,305 -0.50(-6.60%)
Mar 29, 2019 8.240 8.280 7.500 7.580 2,567,300 -0.79(-9.44%)
Mar 28, 2019 8.030 8.390 7.890 8.370 1,803,708 +0.30(+3.72%)
Mar 27, 2019 8.060 8.110 7.650 8.070 1,635,592 +0.01(+0.12%)
Mar 26, 2019 7.600 8.300 7.520 8.060 3,769,223 +0.57(+7.61%)
Mar 25, 2019 7.260 7.500 7.100 7.490 807,399 +0.41(+5.79%)
Mar 22, 2019 7.230 7.290 7.000 7.080 240,500 -0.14(-1.94%)
Mar 21, 2019 7.420 7.420 7.080 7.220 395,149 -0.10(-1.37%)
Mar 20, 2019 7.100 7.460 7.100 7.320 821,087 +0.37(+5.32%)
Mar 19, 2019 6.990 7.130 6.900 6.950 216,746 -0.02(-0.29%)
Mar 18, 2019 6.830 7.040 6.660 6.970 351,378 +0.21(+3.11%)
Mar 15, 2019 6.930 6.969 6.565 6.760 290,200 +0.08(+1.20%)
Mar 14, 2019 6.690 6.900 6.590 6.680 130,530 +0.00(+0.00%)
Mar 13, 2019 6.650 6.850 6.570 6.680 190,340 +0.12(+1.83%)
Mar 12, 2019 6.710 6.720 6.510 6.560 90,535 -0.08(-1.20%)
Mar 11, 2019 6.480 6.640 6.350 6.640 122,936 +0.21(+3.27%)
Mar 08, 2019 6.540 6.580 6.420 6.430 39,200 -0.14(-2.13%)
Mar 07, 2019 6.680 6.700 6.450 6.570 96,075 -0.10(-1.50%)
Mar 06, 2019 6.700 6.720 6.550 6.670 89,128 -0.01(-0.15%)
Mar 05, 2019 6.830 6.850 6.525 6.680 143,099 -0.07(-1.04%)
Mar 04, 2019 6.450 6.790 6.300 6.750 239,662 +0.34(+5.30%)
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.