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 (%)
Feb 28, 2017 5.290 5.370 5.280 5.310 133,962 +0.00(+0.00%)
Feb 27, 2017 5.330 5.355 5.285 5.310 82,383 -0.02(-0.38%)
Feb 24, 2017 5.370 5.390 5.300 5.330 102,636 -0.03(-0.56%)
Feb 23, 2017 5.370 5.470 5.350 5.360 113,226 -0.01(-0.19%)
Feb 22, 2017 5.500 5.500 5.360 5.370 62,699 -0.11(-2.01%)
Feb 21, 2017 5.450 5.570 5.340 5.480 160,114 +0.03(+0.55%)
Feb 17, 2017 5.450 5.450 5.450 0 +0.07(+1.30%)
Feb 16, 2017 5.310 5.395 5.210 5.380 193,966 +0.08(+1.51%)
Feb 15, 2017 5.310 5.360 5.250 5.300 61,169 +0.02(+0.38%)
Feb 14, 2017 5.260 5.380 5.230 5.280 127,506 +0.03(+0.57%)
Feb 13, 2017 5.300 5.351 5.230 5.250 107,465 -0.01(-0.19%)
Feb 10, 2017 5.300 5.300 5.200 5.260 148,069 +0.01(+0.29%)
Feb 09, 2017 5.310 5.359 5.210 5.245 168,822 -0.02(-0.47%)
Feb 08, 2017 5.250 5.300 5.230 5.270 137,990 +0.01(+0.19%)
Feb 07, 2017 5.360 5.450 5.230 5.260 157,044 -0.10(-1.87%)
Feb 06, 2017 5.390 5.470 5.350 5.360 78,514 -0.01(-0.19%)
Feb 03, 2017 5.340 5.460 5.300 5.370 185,034 +0.10(+1.90%)
Feb 02, 2017 5.400 5.400 5.250 5.270 57,403 -0.12(-2.23%)
Feb 01, 2017 5.240 5.450 5.220 5.390 187,581 +0.18(+3.45%)
Jan 31, 2017 5.240 5.290 5.200 5.210 113,635 -0.03(-0.57%)
Jan 30, 2017 5.190 5.270 5.180 5.240 110,685 +0.01(+0.19%)
Jan 27, 2017 5.270 5.270 5.200 5.230 93,219 -0.03(-0.57%)
Jan 26, 2017 5.260 5.296 5.230 5.260 81,178 +0.00(+0.00%)
Jan 25, 2017 5.300 5.320 5.210 5.260 100,604 +0.01(+0.19%)
Jan 24, 2017 5.210 5.270 5.173 5.250 153,619 +0.03(+0.57%)
Jan 23, 2017 5.290 5.340 5.200 5.220 153,489 -0.03(-0.57%)
Jan 20, 2017 5.160 5.280 5.140 5.250 52,638 +0.08(+1.55%)
Jan 19, 2017 5.340 5.340 5.150 5.170 108,686 -0.14(-2.64%)
Jan 18, 2017 5.350 5.400 5.268 5.310 104,013 -0.03(-0.56%)
Jan 17, 2017 5.320 5.430 5.320 5.340 134,928 -0.03(-0.56%)
Jan 13, 2017 5.370 5.370 5.370 0 -0.05(-0.92%)
Jan 12, 2017 5.320 5.420 5.320 5.420 52,710 +0.10(+1.88%)
Jan 11, 2017 5.310 5.340 5.270 5.320 51,768 +0.01(+0.19%)
Jan 10, 2017 5.380 5.450 5.260 5.310 133,259 -0.04(-0.75%)
Jan 09, 2017 5.420 5.490 5.300 5.350 123,777 -0.04(-0.74%)
Jan 06, 2017 5.380 5.440 5.310 5.390 119,776 -0.05(-0.92%)
Jan 05, 2017 5.270 5.450 5.220 5.440 108,286 +0.15(+2.84%)
Jan 04, 2017 5.120 5.300 5.070 5.290 136,144 +0.17(+3.32%)
Jan 03, 2017 5.090 5.120 5.000 5.120 69,295 +0.09(+1.79%)
Dec 30, 2016 5.030 5.030 5.030 0 +0.10(+2.03%)
Dec 29, 2016 4.940 4.980 4.850 4.930 207,543 -0.05(-1.00%)
Dec 28, 2016 4.930 4.980 4.900 4.980 145,538 +0.03(+0.61%)
Dec 27, 2016 4.920 4.970 4.910 4.950 189,334 +0.04(+0.81%)
Dec 23, 2016 4.910 4.910 4.910 0 +0.18(+3.81%)
Dec 22, 2016 4.850 4.850 4.700 4.730 118,900 -0.08(-1.66%)
Dec 21, 2016 4.760 4.840 4.730 4.810 88,196 +0.05(+1.05%)
Dec 20, 2016 4.720 4.800 4.720 4.760 120,591 +0.00(+0.00%)
Dec 19, 2016 4.790 4.860 4.730 4.760 118,770 -0.03(-0.63%)
Dec 16, 2016 4.850 4.875 4.770 4.790 153,400 -0.07(-1.44%)
Dec 15, 2016 4.870 4.950 4.860 4.860 94,332 -0.03(-0.61%)
Dec 14, 2016 4.930 4.950 4.860 4.890 92,403 -0.04(-0.81%)
Dec 13, 2016 4.810 4.970 4.810 4.930 78,510 +0.11(+2.28%)
Dec 12, 2016 4.990 5.020 4.810 4.820 144,585 -0.10(-2.03%)
Dec 09, 2016 4.900 4.950 4.878 4.920 47,553 +0.03(+0.61%)
Dec 08, 2016 4.870 4.923 4.850 4.890 93,840 +0.00(+0.00%)
Dec 07, 2016 4.950 4.950 4.860 4.890 68,949 -0.07(-1.41%)
Dec 06, 2016 4.930 5.050 4.930 4.960 67,048 +0.05(+1.02%)
Dec 05, 2016 4.970 5.000 4.868 4.910 60,226 +0.03(+0.61%)
Dec 02, 2016 4.950 5.001 4.850 4.880 69,807 -0.07(-1.41%)
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.