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, 2014 10.58 10.60 10.14 10.17 194,851 -0.53(-4.95%)
Jul 30, 2014 10.73 10.95 10.37 10.70 459,070 +0.99(+10.20%)
Jul 29, 2014 9.600 9.840 9.550 9.710 183,319 +0.13(+1.36%)
Jul 28, 2014 9.800 9.810 9.560 9.580 136,051 -0.22(-2.24%)
Jul 25, 2014 9.630 9.860 9.630 9.800 83,302 +0.10(+1.03%)
Jul 24, 2014 9.650 9.780 9.650 9.700 102,033 +0.07(+0.73%)
Jul 23, 2014 9.620 9.690 9.510 9.630 55,915 +0.03(+0.31%)
Jul 22, 2014 9.570 9.730 9.540 9.600 76,834 +0.04(+0.42%)
Jul 21, 2014 9.570 9.640 9.470 9.560 103,923 -0.02(-0.21%)
Jul 18, 2014 9.550 9.640 9.450 9.580 104,825 +0.06(+0.63%)
Jul 17, 2014 9.730 9.760 9.510 9.520 147,776 -0.20(-2.06%)
Jul 16, 2014 9.830 9.890 9.660 9.720 232,056 -0.05(-0.51%)
Jul 15, 2014 9.800 9.870 9.620 9.770 210,005 -0.03(-0.31%)
Jul 14, 2014 9.790 9.962 9.740 9.800 146,734 +0.09(+0.93%)
Jul 11, 2014 9.780 9.780 9.660 9.710 96,219 -0.01(-0.10%)
Jul 10, 2014 9.780 9.880 9.663 9.720 138,656 -0.21(-2.11%)
Jul 09, 2014 9.870 10.01 9.840 9.930 188,806 +0.04(+0.40%)
Jul 08, 2014 10.59 10.59 9.750 9.890 371,597 -0.68(-6.43%)
Jul 07, 2014 10.64 10.84 10.53 10.57 285,036 +0.00(+0.00%)
Jul 03, 2014 10.59 10.57 10.57 10.57 32,600 +0.03(+0.28%)
Jul 02, 2014 10.72 10.90 10.52 10.54 167,968 -0.18(-1.68%)
Jul 01, 2014 10.62 10.90 10.56 10.72 272,216 +0.15(+1.42%)
Jun 30, 2014 10.45 10.84 10.42 10.57 419,598 +0.15(+1.44%)
Jun 27, 2014 10.36 10.56 10.16 10.42 3,349,230 -0.02(-0.19%)
Jun 26, 2014 10.22 10.48 10.16 10.44 249,747 +0.24(+2.35%)
Jun 25, 2014 9.950 10.28 9.950 10.20 183,731 +0.25(+2.51%)
Jun 24, 2014 10.15 10.33 9.950 9.950 233,164 -0.18(-1.78%)
Jun 23, 2014 10.00 10.15 9.960 10.13 149,491 +0.13(+1.30%)
Jun 20, 2014 10.03 10.07 9.920 10.00 281,181 +0.03(+0.25%)
Jun 19, 2014 10.13 10.20 9.910 9.975 221,210 -0.14(-1.43%)
Jun 18, 2014 10.10 10.25 10.01 10.12 153,020 -0.01(-0.10%)
Jun 17, 2014 10.11 10.24 10.01 10.13 203,135 -0.01(-0.10%)
Jun 16, 2014 10.20 10.28 9.950 10.14 336,366 -0.13(-1.27%)
Jun 13, 2014 10.36 10.38 10.20 10.27 185,872 +0.00(+0.00%)
Jun 12, 2014 10.11 10.34 10.02 10.27 165,021 +0.10(+0.98%)
Jun 11, 2014 9.970 10.26 9.905 10.17 168,555 +0.11(+1.09%)
Jun 10, 2014 10.11 10.11 9.960 10.06 157,714 +0.15(+1.51%)
Jun 06, 2014 9.600 9.990 9.520 9.910 304,665 +0.39(+4.10%)
Jun 05, 2014 9.440 9.630 9.330 9.520 157,817 +0.14(+1.49%)
Jun 04, 2014 9.200 9.430 9.200 9.380 139,882 +0.16(+1.74%)
Jun 03, 2014 9.200 9.290 9.200 9.220 118,553 -0.05(-0.54%)
Jun 02, 2014 9.270 9.330 9.200 9.270 120,243 +0.00(+0.00%)
May 30, 2014 9.500 9.550 9.220 9.270 201,048 -0.23(-2.42%)
May 29, 2014 9.460 9.600 9.420 9.500 122,238 +0.06(+0.64%)
May 28, 2014 9.420 9.550 9.300 9.440 138,934 -0.05(-0.53%)
May 27, 2014 9.370 9.540 9.295 9.490 257,133 +0.19(+2.04%)
May 23, 2014 9.170 9.300 9.300 9.300 106,900 +0.08(+0.87%)
May 22, 2014 9.110 9.280 8.990 9.220 74,158 +0.12(+1.32%)
May 21, 2014 8.960 9.170 8.890 9.100 165,810 +0.16(+1.79%)
May 20, 2014 9.080 9.100 8.820 8.940 201,237 -0.16(-1.76%)
May 19, 2014 8.930 9.130 8.850 9.100 203,678 +0.14(+1.56%)
May 16, 2014 8.810 8.980 8.630 8.960 133,381 +0.13(+1.47%)
May 15, 2014 8.890 8.960 8.720 8.830 161,933 -0.12(-1.34%)
May 14, 2014 9.150 9.260 8.950 8.950 218,827 -0.22(-2.40%)
May 13, 2014 9.350 9.417 9.150 9.170 164,785 -0.17(-1.82%)
May 12, 2014 9.200 9.400 9.200 9.340 239,826 +0.11(+1.19%)
May 09, 2014 9.410 9.450 9.050 9.230 326,893 +0.33(+3.71%)
May 08, 2014 8.590 8.950 8.590 8.900 370,112 +0.20(+2.30%)
May 07, 2014 8.690 8.790 8.460 8.700 348,402 +0.00(+0.00%)
May 06, 2014 8.840 8.890 8.700 8.700 278,064 -0.15(-1.69%)
May 05, 2014 8.940 8.950 8.800 8.850 130,270 -0.13(-1.45%)
May 02, 2014 8.950 9.060 8.910 8.980 260,520 +0.06(+0.67%)
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.