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 (%)
Nov 30, 2018 6.670 6.730 6.640 6.700 25,800 -0.01(-0.15%)
Nov 29, 2018 6.610 6.740 6.600 6.710 36,009 +0.06(+0.90%)
Nov 28, 2018 6.600 6.670 6.600 6.650 59,277 +0.01(+0.15%)
Nov 27, 2018 6.850 6.880 6.560 6.640 123,917 -0.21(-3.07%)
Nov 26, 2018 6.680 6.890 6.554 6.850 65,454 +0.16(+2.39%)
Nov 23, 2018 6.600 6.690 6.520 6.690 17,300 +0.11(+1.67%)
Nov 21, 2018 6.580 6.580 6.580 0 +0.02(+0.30%)
Nov 20, 2018 6.700 6.730 6.540 6.560 114,095 -0.20(-2.96%)
Nov 19, 2018 6.850 6.890 6.740 6.760 43,149 -0.05(-0.73%)
Nov 16, 2018 6.850 6.890 6.810 6.810 40,500 -0.07(-1.02%)
Nov 15, 2018 6.820 6.920 6.791 6.880 45,892 -0.01(-0.15%)
Nov 14, 2018 7.020 7.056 6.750 6.890 85,985 -0.13(-1.85%)
Nov 13, 2018 7.040 7.130 6.990 7.020 50,975 +0.03(+0.43%)
Nov 12, 2018 7.120 7.125 6.980 6.990 55,682 -0.21(-2.92%)
Nov 09, 2018 7.150 7.300 7.070 7.200 55,600 -0.02(-0.28%)
Nov 08, 2018 7.000 7.330 7.000 7.220 142,233 +0.23(+3.29%)
Nov 07, 2018 7.080 7.086 6.950 6.990 52,520 -0.04(-0.57%)
Nov 06, 2018 7.040 7.120 6.970 7.030 51,296 +0.03(+0.43%)
Nov 05, 2018 6.940 7.030 6.940 7.000 35,043 +0.09(+1.30%)
Nov 02, 2018 7.170 7.180 6.910 6.910 73,900 -0.21(-2.95%)
Nov 01, 2018 7.050 7.170 6.910 7.120 100,809 +0.06(+0.85%)
Oct 31, 2018 6.960 7.240 6.960 7.060 83,544 +0.17(+2.39%)
Oct 30, 2018 6.770 6.950 6.730 6.895 56,936 +0.13(+2.00%)
Oct 29, 2018 6.860 6.940 6.710 6.760 77,600 -0.07(-1.02%)
Oct 26, 2018 7.000 7.020 6.790 6.830 111,700 -0.17(-2.43%)
Oct 25, 2018 6.920 7.060 6.920 7.000 85,346 +0.07(+1.01%)
Oct 24, 2018 7.090 7.090 6.880 6.930 118,518 -0.14(-1.98%)
Oct 23, 2018 7.000 7.120 6.985 7.070 121,090 +0.05(+0.71%)
Oct 22, 2018 7.050 7.080 6.962 7.020 82,626 -0.02(-0.28%)
Oct 19, 2018 6.800 7.080 6.800 7.040 139,400 +0.25(+3.68%)
Oct 18, 2018 6.610 6.870 6.610 6.790 150,992 +0.16(+2.41%)
Oct 17, 2018 6.850 6.850 6.610 6.630 53,891 -0.24(-3.49%)
Oct 16, 2018 6.590 6.900 6.550 6.870 173,018 +0.31(+4.73%)
Oct 15, 2018 6.570 6.580 6.510 6.560 98,007 -0.03(-0.46%)
Oct 12, 2018 6.650 6.650 6.510 6.590 66,500 -0.03(-0.45%)
Oct 11, 2018 6.490 6.670 6.466 6.620 56,049 +0.05(+0.76%)
Oct 10, 2018 6.790 6.820 6.360 6.570 152,731 -0.20(-2.95%)
Oct 09, 2018 6.750 6.860 6.750 6.770 35,229 +0.01(+0.15%)
Oct 08, 2018 6.760 6.860 6.750 6.760 34,877 +0.00(+0.00%)
Oct 05, 2018 6.760 6.900 6.760 6.760 70,800 -0.04(-0.59%)
Oct 04, 2018 6.840 6.840 6.770 6.800 110,293 -0.05(-0.73%)
Oct 03, 2018 6.860 6.900 6.770 6.850 48,773 -0.02(-0.29%)
Oct 02, 2018 6.890 6.960 6.780 6.870 84,596 -0.02(-0.29%)
Oct 01, 2018 6.910 6.970 6.810 6.890 130,892 -0.02(-0.29%)
Sep 28, 2018 6.850 6.940 6.850 6.910 26,900 +0.04(+0.58%)
Sep 27, 2018 6.890 6.960 6.848 6.870 46,786 -0.04(-0.58%)
Sep 26, 2018 6.790 6.950 6.790 6.910 73,186 +0.08(+1.17%)
Sep 25, 2018 6.810 6.870 6.780 6.830 66,531 +0.02(+0.29%)
Sep 24, 2018 6.870 6.870 6.760 6.810 48,315 -0.06(-0.87%)
Sep 21, 2018 6.790 6.910 6.780 6.870 87,000 +0.05(+0.73%)
Sep 20, 2018 7.000 7.050 6.800 6.820 141,663 -0.17(-2.43%)
Sep 19, 2018 6.970 6.990 6.950 6.990 38,493 +0.02(+0.29%)
Sep 18, 2018 6.970 7.050 6.968 6.970 25,358 +0.01(+0.14%)
Sep 17, 2018 6.970 7.045 6.950 6.960 27,228 -0.02(-0.29%)
Sep 14, 2018 6.930 7.080 6.930 6.980 66,200 +0.05(+0.72%)
Sep 13, 2018 6.930 7.070 6.930 6.930 42,919 -0.06(-0.86%)
Sep 12, 2018 7.000 7.030 6.920 6.990 49,978 +0.01(+0.14%)
Sep 11, 2018 7.070 7.070 6.950 6.980 56,202 +0.02(+0.29%)
Sep 10, 2018 7.050 7.090 6.950 6.960 44,060 -0.11(-1.56%)
Sep 07, 2018 7.060 7.150 7.040 7.070 34,900 -0.02(-0.28%)
Sep 06, 2018 7.100 7.150 7.010 7.090 57,297 -0.01(-0.14%)
Sep 05, 2018 7.150 7.170 7.090 7.100 89,899 -0.07(-0.98%)
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.