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 (%)
Jun 30, 2015 10.04 10.34 10.01 10.31 48,939 +0.23(+2.28%)
Jun 29, 2015 10.34 10.34 10.00 10.08 177,162 -0.37(-3.54%)
Jun 26, 2015 10.66 10.78 10.41 10.45 86,216 -0.14(-1.32%)
Jun 25, 2015 10.80 10.84 10.56 10.59 84,813 -0.21(-1.94%)
Jun 24, 2015 10.98 10.98 10.78 10.80 80,625 -0.16(-1.46%)
Jun 23, 2015 10.82 10.99 10.80 10.96 54,775 +0.16(+1.48%)
Jun 22, 2015 10.81 10.95 10.79 10.80 95,209 +0.13(+1.22%)
Jun 19, 2015 10.73 10.81 10.60 10.67 96,611 +0.06(+0.57%)
Jun 18, 2015 10.83 10.87 10.52 10.61 126,246 -0.09(-0.84%)
Jun 17, 2015 10.74 10.86 10.68 10.70 107,512 -0.10(-0.93%)
Jun 16, 2015 10.55 10.81 10.50 10.80 101,115 +0.17(+1.60%)
Jun 15, 2015 10.72 10.80 10.59 10.63 79,094 -0.12(-1.12%)
Jun 12, 2015 10.84 10.87 10.71 10.75 54,628 -0.08(-0.74%)
Jun 11, 2015 11.00 11.02 10.75 10.83 83,526 -0.13(-1.19%)
Jun 10, 2015 11.00 11.20 10.89 10.96 92,259 -0.04(-0.36%)
Jun 09, 2015 11.18 11.20 10.92 11.00 108,603 -0.21(-1.87%)
Jun 08, 2015 11.32 11.33 11.08 11.21 136,944 -0.05(-0.44%)
Jun 05, 2015 11.00 11.28 10.90 11.26 256,678 +0.33(+3.02%)
Jun 04, 2015 10.69 10.95 10.58 10.93 180,213 +0.16(+1.49%)
Jun 03, 2015 10.70 10.85 10.56 10.77 106,293 +0.07(+0.65%)
Jun 02, 2015 10.60 10.85 10.36 10.70 80,505 +0.10(+0.94%)
Jun 01, 2015 10.70 10.70 10.52 10.60 63,247 -0.12(-1.12%)
May 29, 2015 10.38 10.74 10.38 10.72 111,506 +0.32(+3.08%)
May 28, 2015 10.35 10.49 10.32 10.40 113,635 +0.04(+0.39%)
May 27, 2015 10.25 10.45 10.25 10.36 94,321 +0.04(+0.39%)
May 26, 2015 10.40 10.48 10.26 10.32 101,273 -0.08(-0.77%)
May 22, 2015 10.39 10.40 10.40 10.40 94,500 +0.05(+0.48%)
May 21, 2015 10.33 10.42 10.30 10.35 61,357 -0.04(-0.38%)
May 20, 2015 10.43 10.62 10.34 10.39 138,704 +0.01(+0.10%)
May 19, 2015 10.17 10.40 10.13 10.38 175,687 +0.26(+2.57%)
May 18, 2015 10.00 10.20 9.910 10.12 109,837 +0.12(+1.20%)
May 15, 2015 9.950 10.40 9.918 10.00 478,441 +0.06(+0.60%)
May 14, 2015 9.900 9.990 9.870 9.940 63,311 +0.04(+0.40%)
May 13, 2015 9.860 9.970 9.765 9.900 57,593 +0.04(+0.41%)
May 12, 2015 9.990 9.990 9.810 9.860 88,433 -0.04(-0.40%)
May 11, 2015 9.830 9.990 9.830 9.900 101,672 +0.11(+1.12%)
May 08, 2015 9.690 9.890 9.610 9.790 118,716 +0.03(+0.31%)
May 07, 2015 9.630 9.920 9.620 9.760 153,428 +0.07(+0.72%)
May 06, 2015 9.690 9.690 9.580 9.690 73,526 +0.04(+0.41%)
May 05, 2015 9.600 9.740 9.600 9.650 59,125 -0.02(-0.21%)
May 04, 2015 9.590 9.790 9.590 9.670 50,694 +0.02(+0.21%)
May 01, 2015 9.630 9.790 9.540 9.650 67,784 +0.03(+0.31%)
Apr 30, 2015 9.320 9.830 9.300 9.620 189,987 +0.20(+2.12%)
Apr 29, 2015 9.360 9.510 9.330 9.420 269,138 -0.07(-0.74%)
Apr 28, 2015 9.800 9.980 9.430 9.490 259,940 -0.32(-3.26%)
Apr 27, 2015 9.730 9.850 9.700 9.810 123,598 +0.02(+0.20%)
Apr 24, 2015 9.900 9.900 9.760 9.790 39,525 -0.07(-0.71%)
Apr 23, 2015 9.820 9.890 9.730 9.860 75,235 +0.06(+0.61%)
Apr 22, 2015 9.780 9.840 9.650 9.800 32,759 +0.00(+0.00%)
Apr 21, 2015 9.760 9.890 9.730 9.800 33,147 +0.03(+0.31%)
Apr 20, 2015 9.750 9.800 9.610 9.770 81,539 +0.10(+1.03%)
Apr 17, 2015 9.800 9.890 9.590 9.670 94,467 -0.24(-2.42%)
Apr 16, 2015 9.950 10.08 9.460 9.910 443,865 -0.09(-0.90%)
Apr 15, 2015 10.00 10.07 9.950 10.00 117,264 +0.04(+0.40%)
Apr 14, 2015 10.02 10.13 9.960 9.960 65,552 -0.01(-0.15%)
Apr 13, 2015 10.03 10.09 9.890 9.975 106,472 +0.04(+0.35%)
Apr 10, 2015 9.950 10.12 9.940 9.940 57,943 -0.01(-0.10%)
Apr 09, 2015 10.08 10.15 9.920 9.950 87,067 -0.09(-0.90%)
Apr 08, 2015 9.920 10.10 9.920 10.04 75,369 +0.03(+0.30%)
Apr 07, 2015 9.920 10.07 9.920 10.01 110,554 +0.13(+1.32%)
Apr 06, 2015 9.780 9.980 9.760 9.880 71,073 +0.12(+1.23%)
Apr 02, 2015 9.720 9.760 9.760 9.760 51,000 +0.04(+0.41%)
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.