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 (%)
Jul 31, 2012 9.790 10.38 9.710 10.18 1,337,891 +0.41(+4.20%)
Jul 30, 2012 9.010 9.780 9.010 9.770 424,743 +0.72(+7.96%)
Jul 27, 2012 8.950 9.090 8.580 9.050 331,422 -0.03(-0.33%)
Jul 26, 2012 9.110 9.140 8.920 9.080 523,165 -0.28(-2.99%)
Jul 25, 2012 9.310 9.440 9.130 9.360 245,763 +0.07(+0.75%)
Jul 24, 2012 8.860 9.476 8.860 9.290 365,625 +0.42(+4.74%)
Jul 23, 2012 8.850 8.990 8.790 8.870 200,374 -0.14(-1.55%)
Jul 20, 2012 8.860 9.080 8.750 9.010 242,269 +0.15(+1.69%)
Jul 19, 2012 8.720 9.090 8.660 8.860 288,928 +0.20(+2.31%)
Jul 18, 2012 8.610 8.900 8.460 8.660 449,615 -0.03(-0.35%)
Jul 17, 2012 8.900 9.000 8.650 8.690 342,660 -0.22(-2.47%)
Jul 16, 2012 9.380 9.480 8.890 8.910 394,206 -0.46(-4.91%)
Jul 13, 2012 9.360 9.490 9.300 9.370 196,688 +0.07(+0.75%)
Jul 12, 2012 9.490 9.610 9.260 9.300 259,168 -0.27(-2.82%)
Jul 11, 2012 9.080 9.620 9.010 9.570 337,554 +0.49(+5.40%)
Jul 10, 2012 9.220 9.300 8.760 9.080 405,611 -0.02(-0.22%)
Jul 09, 2012 9.240 9.390 9.050 9.100 173,714 -0.17(-1.83%)
Jul 06, 2012 9.260 9.330 9.170 9.270 103,545 -0.06(-0.64%)
Jul 05, 2012 9.470 9.520 9.250 9.330 146,874 -0.18(-1.89%)
Jul 03, 2012 9.410 9.630 9.290 9.510 168,158 +0.07(+0.74%)
Jul 02, 2012 9.340 9.450 9.230 9.440 135,286 +0.14(+1.51%)
Jun 29, 2012 9.280 9.390 9.070 9.300 339,471 +0.20(+2.20%)
Jun 28, 2012 9.210 9.220 8.830 9.100 498,866 -0.23(-2.47%)
Jun 27, 2012 9.280 9.390 9.080 9.330 314,390 +0.03(+0.32%)
Jun 26, 2012 9.530 9.680 9.240 9.300 467,797 -0.22(-2.31%)
Jun 25, 2012 9.780 9.790 9.395 9.520 389,058 -0.38(-3.84%)
Jun 22, 2012 9.650 10.08 9.650 9.900 3,107,720 +0.26(+2.70%)
Jun 21, 2012 10.15 10.37 9.550 9.640 704,779 -0.51(-5.02%)
Jun 20, 2012 10.35 10.35 10.01 10.15 317,854 -0.16(-1.55%)
Jun 19, 2012 10.51 10.69 10.20 10.31 387,573 -0.16(-1.53%)
Jun 18, 2012 10.12 10.72 10.06 10.47 580,725 +0.30(+2.95%)
Jun 15, 2012 10.33 10.49 10.02 10.17 315,942 -0.12(-1.17%)
Jun 14, 2012 10.07 10.30 10.02 10.29 443,572 +0.17(+1.68%)
Jun 13, 2012 10.15 10.24 10.03 10.12 319,621 +0.06(+0.60%)
Jun 12, 2012 10.10 10.17 9.860 10.06 369,990 +0.00(+0.00%)
Jun 11, 2012 10.30 10.33 9.760 10.06 767,127 -0.16(-1.57%)
Jun 08, 2012 10.17 10.49 10.15 10.22 384,315 -0.02(-0.20%)
Jun 07, 2012 10.75 10.75 10.15 10.24 332,306 -0.42(-3.94%)
Jun 06, 2012 10.48 10.81 10.25 10.66 591,910 +0.24(+2.30%)
Jun 05, 2012 10.06 10.44 10.06 10.42 536,720 +0.32(+3.17%)
Jun 04, 2012 10.02 10.20 9.820 10.10 552,256 +0.06(+0.60%)
Jun 01, 2012 10.22 10.37 9.900 10.04 699,845 -0.50(-4.74%)
May 31, 2012 10.58 10.76 10.16 10.54 1,283,282 -0.05(-0.47%)
May 30, 2012 10.65 10.98 10.51 10.59 498,700 -0.26(-2.40%)
May 29, 2012 11.22 11.27 10.65 10.85 998,211 -0.40(-3.56%)
May 25, 2012 11.99 12.00 11.07 11.25 1,134,080 -0.74(-6.17%)
May 24, 2012 12.33 12.35 11.62 11.99 688,549 -0.18(-1.48%)
May 23, 2012 11.96 12.30 11.80 12.17 964,992 +0.57(+4.91%)
May 22, 2012 11.88 12.58 11.49 11.60 1,233,214 -0.26(-2.19%)
May 21, 2012 12.59 12.74 11.62 11.86 2,781,428 -1.29(-9.81%)
May 18, 2012 16.38 16.50 12.99 13.15 5,195,267 -2.95(-18.32%)
May 17, 2012 18.11 18.11 15.90 16.10 2,215,574 -1.65(-9.30%)
May 16, 2012 18.50 18.50 17.31 17.75 1,365,500 -0.59(-3.22%)
May 15, 2012 18.70 19.20 18.01 18.34 2,197,006 +0.45(+2.52%)
May 14, 2012 17.25 18.00 17.10 17.89 1,397,325 +0.71(+4.13%)
May 11, 2012 16.27 17.20 16.24 17.18 5,378,532 -1.05(-5.76%)
May 10, 2012 18.25 18.38 17.92 18.23 615,873 +0.58(+3.29%)
May 09, 2012 18.10 18.90 17.59 17.65 681,241 -0.67(-3.66%)
May 08, 2012 18.60 18.69 17.50 18.32 619,540 +0.09(+0.49%)
May 07, 2012 19.21 19.49 18.22 18.23 1,024,816 -1.42(-7.23%)
May 04, 2012 18.71 19.71 17.92 19.65 977,343 +1.10(+5.93%)
May 03, 2012 19.01 19.24 18.18 18.55 699,137 -0.54(-2.83%)
May 02, 2012 18.06 19.41 18.00 19.09 1,217,909 +1.35(+7.61%)
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.