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 (%)
Apr 29, 2016 5.640 5.810 5.610 5.730 58,892 +0.09(+1.60%)
Apr 28, 2016 5.560 5.770 5.560 5.640 110,126 -0.26(-4.41%)
Apr 27, 2016 5.880 5.990 5.870 5.900 32,948 -0.01(-0.17%)
Apr 26, 2016 6.020 6.060 5.910 5.910 44,346 -0.12(-1.99%)
Apr 25, 2016 6.000 6.060 5.950 6.030 23,274 +0.03(+0.50%)
Apr 22, 2016 5.950 6.030 5.930 6.000 32,781 +0.02(+0.33%)
Apr 21, 2016 5.910 6.050 5.910 5.980 57,310 +0.05(+0.84%)
Apr 20, 2016 5.940 5.980 5.870 5.930 55,715 -0.03(-0.50%)
Apr 19, 2016 5.940 6.010 5.940 5.960 66,905 +0.03(+0.51%)
Apr 18, 2016 5.870 5.970 5.860 5.930 42,954 +0.04(+0.68%)
Apr 15, 2016 5.820 5.950 5.820 5.890 42,554 +0.06(+1.03%)
Apr 14, 2016 5.760 5.860 5.760 5.830 23,434 +0.04(+0.69%)
Apr 13, 2016 5.730 5.850 5.710 5.790 47,077 +0.04(+0.70%)
Apr 12, 2016 5.920 5.968 5.730 5.750 65,096 -0.11(-1.88%)
Apr 11, 2016 5.890 5.920 5.820 5.860 67,014 +0.05(+0.86%)
Apr 08, 2016 5.820 5.820 5.720 5.810 34,464 +0.04(+0.69%)
Apr 07, 2016 5.750 5.810 5.710 5.770 44,237 +0.02(+0.35%)
Apr 06, 2016 5.560 5.770 5.560 5.750 41,916 +0.16(+2.86%)
Apr 05, 2016 5.600 5.640 5.550 5.590 29,137 -0.02(-0.36%)
Apr 04, 2016 5.790 5.790 5.580 5.610 59,399 -0.14(-2.43%)
Apr 01, 2016 5.610 5.770 5.610 5.750 33,241 +0.15(+2.68%)
Mar 31, 2016 5.740 5.763 5.430 5.600 114,149 -0.17(-2.95%)
Mar 30, 2016 5.800 5.810 5.740 5.770 23,666 +0.03(+0.52%)
Mar 29, 2016 5.640 5.780 5.620 5.740 26,821 +0.05(+0.88%)
Mar 28, 2016 5.810 5.817 5.680 5.690 29,909 -0.09(-1.56%)
Mar 24, 2016 5.700 5.780 5.780 5.780 64,300 +0.03(+0.52%)
Mar 23, 2016 5.950 5.950 5.720 5.750 57,265 -0.10(-1.71%)
Mar 22, 2016 6.120 6.130 5.810 5.850 105,588 -0.22(-3.62%)
Mar 21, 2016 6.250 6.250 6.030 6.070 49,396 -0.17(-2.72%)
Mar 18, 2016 6.210 6.250 6.140 6.240 80,032 +0.06(+0.97%)
Mar 17, 2016 6.120 6.190 6.110 6.180 45,883 +0.03(+0.49%)
Mar 16, 2016 5.920 6.180 5.870 6.150 74,572 +0.28(+4.77%)
Mar 15, 2016 6.040 6.040 5.850 5.870 56,524 -0.17(-2.81%)
Mar 14, 2016 5.890 6.090 5.870 6.040 36,917 +0.17(+2.90%)
Mar 11, 2016 6.120 6.200 5.860 5.870 77,750 -0.25(-4.08%)
Mar 10, 2016 6.120 6.170 6.070 6.120 25,069 +0.04(+0.66%)
Mar 09, 2016 6.200 6.215 6.000 6.080 49,604 -0.10(-1.62%)
Mar 08, 2016 6.120 6.367 6.070 6.180 43,319 +0.06(+0.98%)
Mar 07, 2016 6.000 6.220 5.980 6.120 125,838 +0.27(+4.62%)
Mar 04, 2016 5.750 5.940 5.750 5.850 94,695 +0.12(+2.09%)
Mar 03, 2016 5.850 5.940 5.710 5.730 55,283 -0.09(-1.55%)
Mar 02, 2016 5.930 5.970 5.770 5.820 37,180 -0.08(-1.36%)
Mar 01, 2016 5.850 5.970 5.810 5.900 54,911 +0.05(+0.85%)
Feb 29, 2016 5.720 5.920 5.680 5.850 49,819 +0.18(+3.17%)
Feb 26, 2016 5.690 5.880 5.630 5.670 47,279 -0.01(-0.18%)
Feb 25, 2016 5.830 5.870 5.600 5.680 52,336 -0.17(-2.91%)
Feb 24, 2016 5.750 5.890 5.750 5.850 31,619 +0.03(+0.52%)
Feb 23, 2016 5.740 5.839 5.660 5.820 41,933 +0.01(+0.17%)
Feb 22, 2016 6.000 6.000 5.750 5.810 61,207 -0.13(-2.19%)
Feb 19, 2016 5.900 5.956 5.800 5.940 32,142 +0.06(+1.02%)
Feb 18, 2016 5.840 5.910 5.810 5.880 37,933 +0.08(+1.38%)
Feb 17, 2016 5.670 6.000 5.670 5.800 132,767 +0.13(+2.29%)
Feb 16, 2016 5.610 5.680 5.560 5.670 48,631 +0.12(+2.16%)
Feb 12, 2016 5.420 5.550 5.550 5.550 100,500 +0.14(+2.59%)
Feb 11, 2016 5.470 5.740 5.200 5.410 161,820 -0.14(-2.52%)
Feb 10, 2016 5.590 5.740 5.500 5.550 47,609 -0.02(-0.36%)
Feb 09, 2016 5.810 5.860 5.500 5.570 56,986 -0.33(-5.59%)
Feb 08, 2016 5.970 5.970 5.860 5.900 36,187 -0.10(-1.67%)
Feb 05, 2016 6.200 6.220 5.960 6.000 76,217 -0.23(-3.69%)
Feb 04, 2016 6.170 6.350 6.170 6.230 37,162 +0.08(+1.30%)
Feb 03, 2016 6.180 6.206 6.070 6.150 40,394 -0.03(-0.49%)
Feb 02, 2016 6.040 6.220 5.967 6.180 66,315 +0.16(+2.66%)
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.