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, 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%)
May 02, 2016 5.710 5.750 5.630 5.660 43,720 -0.07(-1.22%)
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%)
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.