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, 2019 6.460 6.460 6.460 0 -0.14(-2.12%)
Jul 30, 2019 6.630 6.650 6.530 6.600 60,361 -0.04(-0.60%)
Jul 29, 2019 6.600 6.640 6.560 6.640 41,184 +0.02(+0.30%)
Jul 26, 2019 6.640 6.650 6.520 6.620 91,700 +0.00(+0.00%)
Jul 25, 2019 6.640 6.650 6.520 6.620 39,867 -0.02(-0.30%)
Jul 24, 2019 6.630 6.650 6.540 6.640 62,478 +0.03(+0.45%)
Jul 23, 2019 6.620 6.700 6.520 6.610 84,547 +0.04(+0.61%)
Jul 22, 2019 6.660 6.690 6.550 6.570 92,989 -0.09(-1.35%)
Jul 19, 2019 6.600 6.660 6.590 6.660 68,100 +0.07(+1.06%)
Jul 18, 2019 6.580 6.610 6.530 6.590 30,179 +0.02(+0.30%)
Jul 17, 2019 6.640 6.640 6.530 6.570 44,115 -0.07(-1.05%)
Jul 16, 2019 6.570 6.640 6.520 6.640 42,145 +0.07(+1.07%)
Jul 15, 2019 6.610 6.660 6.500 6.570 78,621 +0.01(+0.15%)
Jul 12, 2019 6.460 6.620 6.460 6.560 108,300 +0.09(+1.39%)
Jul 11, 2019 6.440 6.530 6.440 6.470 89,052 +0.04(+0.62%)
Jul 10, 2019 6.460 6.500 6.400 6.430 74,341 -0.05(-0.77%)
Jul 09, 2019 6.460 6.520 6.410 6.480 73,786 -0.01(-0.15%)
Jul 08, 2019 6.540 6.540 6.430 6.490 40,297 -0.02(-0.31%)
Jul 05, 2019 6.450 6.540 6.420 6.510 47,500 +0.03(+0.46%)
Jul 03, 2019 6.420 6.540 6.420 6.480 39,200 +0.07(+1.09%)
Jul 02, 2019 6.340 6.450 6.340 6.410 47,344 +0.07(+1.10%)
Jul 01, 2019 6.480 6.480 6.310 6.340 122,816 -0.06(-0.94%)
Jun 28, 2019 6.390 6.470 6.250 6.400 141,000 +0.03(+0.47%)
Jun 27, 2019 6.400 6.447 6.330 6.370 79,455 +0.01(+0.16%)
Jun 26, 2019 6.410 6.480 6.340 6.360 76,233 +0.00(+0.00%)
Jun 25, 2019 6.470 6.550 6.360 6.360 111,579 -0.16(-2.45%)
Jun 24, 2019 6.710 6.790 6.460 6.520 103,512 -0.22(-3.26%)
Jun 21, 2019 6.760 6.840 6.710 6.740 57,700 -0.09(-1.32%)
Jun 20, 2019 6.840 6.880 6.710 6.830 67,724 +0.06(+0.89%)
Jun 19, 2019 6.810 6.830 6.710 6.770 91,257 -0.06(-0.88%)
Jun 18, 2019 6.780 6.910 6.730 6.830 116,670 +0.03(+0.44%)
Jun 17, 2019 6.630 6.800 6.630 6.800 117,844 +0.16(+2.41%)
Jun 14, 2019 6.700 6.700 6.580 6.640 50,600 +0.01(+0.15%)
Jun 13, 2019 6.590 6.710 6.520 6.630 95,648 -0.02(-0.30%)
Jun 12, 2019 6.560 6.680 6.440 6.650 171,029 +0.31(+4.89%)
Jun 11, 2019 6.340 6.420 6.280 6.340 66,144 +0.01(+0.16%)
Jun 10, 2019 6.490 6.579 6.320 6.330 119,047 -0.15(-2.31%)
Jun 07, 2019 6.350 6.480 6.340 6.480 118,500 +0.12(+1.89%)
Jun 06, 2019 6.390 6.390 6.290 6.360 58,191 -0.03(-0.47%)
Jun 05, 2019 6.360 6.400 6.280 6.390 102,963 +0.03(+0.47%)
Jun 04, 2019 6.380 6.450 6.290 6.360 90,097 +0.00(+0.00%)
Jun 03, 2019 6.260 6.397 6.260 6.360 86,434 +0.07(+1.11%)
May 31, 2019 6.340 6.397 6.250 6.290 108,100 -0.06(-0.94%)
May 30, 2019 6.350 6.470 6.340 6.350 52,563 +0.00(+0.00%)
May 29, 2019 6.330 6.390 6.260 6.350 121,684 -0.04(-0.63%)
May 28, 2019 6.550 6.550 6.360 6.390 104,532 -0.13(-1.99%)
May 24, 2019 6.530 6.650 6.460 6.520 132,700 +0.03(+0.46%)
May 23, 2019 6.710 6.710 6.340 6.490 178,188 -0.27(-3.99%)
May 22, 2019 6.620 6.840 6.450 6.760 139,326 +0.11(+1.65%)
May 21, 2019 6.470 6.680 6.400 6.650 134,154 +0.18(+2.78%)
May 20, 2019 6.540 6.540 6.450 6.470 87,432 -0.10(-1.52%)
May 17, 2019 6.430 6.630 6.430 6.570 106,900 +0.08(+1.23%)
May 16, 2019 6.390 6.555 6.340 6.490 144,820 +0.07(+1.09%)
May 15, 2019 6.510 6.610 6.320 6.420 164,983 -0.12(-1.83%)
May 14, 2019 6.620 6.720 6.520 6.540 160,678 -0.10(-1.51%)
May 13, 2019 6.950 6.950 6.540 6.640 273,336 -0.46(-6.48%)
May 10, 2019 7.100 7.170 6.840 7.100 229,300 -0.03(-0.42%)
May 09, 2019 6.660 7.140 6.540 7.130 285,355 +0.31(+4.55%)
May 08, 2019 6.840 6.870 6.590 6.820 207,048 -0.05(-0.73%)
May 07, 2019 7.030 7.085 6.820 6.870 122,196 -0.24(-3.38%)
May 06, 2019 6.980 7.140 6.850 7.110 283,036 +0.04(+0.57%)
May 03, 2019 6.870 7.160 6.870 7.070 279,600 +0.21(+3.06%)
May 02, 2019 6.860 6.900 6.620 6.860 135,517 -0.02(-0.29%)
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.