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, 2018 7.700 8.420 7.520 8.120 871,440 +0.64(+8.56%)
Feb 27, 2018 7.380 7.500 6.970 7.480 295,942 +0.11(+1.49%)
Feb 26, 2018 7.750 7.819 7.210 7.370 206,437 -0.25(-3.28%)
Feb 23, 2018 7.000 7.660 7.000 7.620 334,823 +0.70(+10.12%)
Feb 22, 2018 6.870 7.100 6.870 6.920 67,091 +0.05(+0.73%)
Feb 21, 2018 6.820 6.980 6.810 6.870 60,467 +0.04(+0.59%)
Feb 20, 2018 6.800 6.914 6.610 6.830 178,683 +0.01(+0.15%)
Feb 16, 2018 6.820 6.820 6.820 0 -0.15(-2.15%)
Feb 15, 2018 7.030 7.050 6.930 6.970 59,180 -0.05(-0.71%)
Feb 14, 2018 6.950 7.040 6.815 7.020 55,274 +0.05(+0.72%)
Feb 13, 2018 6.830 7.030 6.765 6.970 50,587 +0.13(+1.90%)
Feb 12, 2018 6.750 6.990 6.645 6.840 64,166 +0.14(+2.09%)
Feb 09, 2018 6.850 6.937 6.600 6.700 80,779 -0.10(-1.47%)
Feb 08, 2018 6.942 6.760 6.800 69,680 -0.14(-2.02%)
Feb 07, 2018 6.840 7.040 6.840 6.940 103,074 +0.10(+1.46%)
Feb 06, 2018 6.460 6.880 6.421 6.840 190,424 +0.16(+2.40%)
Feb 05, 2018 6.590 6.667 6.580 6.680 111,681 -0.01(-0.15%)
Feb 02, 2018 6.800 6.950 6.640 6.690 101,035 -0.14(-2.05%)
Feb 01, 2018 6.800 6.970 6.716 6.830 59,072 +0.01(+0.15%)
Jan 31, 2018 6.990 7.250 6.780 6.820 159,876 -0.14(-2.01%)
Jan 30, 2018 6.930 7.150 6.900 6.960 159,601 -0.03(-0.43%)
Jan 29, 2018 6.900 7.000 6.790 6.990 134,509 +0.03(+0.43%)
Jan 26, 2018 7.140 7.220 6.830 6.960 189,662 -0.19(-2.66%)
Jan 25, 2018 7.290 7.369 7.100 7.150 110,145 -0.15(-2.12%)
Jan 24, 2018 7.160 7.380 7.130 7.305 132,973 +0.09(+1.32%)
Jan 23, 2018 7.700 7.710 6.960 7.210 563,976 -0.54(-6.97%)
Jan 22, 2018 7.900 7.980 7.550 7.750 275,313 -0.14(-1.77%)
Jan 19, 2018 7.840 8.120 7.800 7.890 316,884 +0.09(+1.22%)
Jan 18, 2018 7.790 7.855 7.753 7.795 93,697 +0.04(+0.58%)
Jan 17, 2018 7.860 7.955 7.620 7.750 133,358 -0.04(-0.51%)
Jan 16, 2018 8.000 8.100 7.750 7.790 224,801 -0.13(-1.64%)
Jan 12, 2018 7.920 7.920 7.920 0 +0.24(+3.13%)
Jan 11, 2018 6.980 8.215 6.860 7.680 1,407,552 +0.75(+10.82%)
Jan 10, 2018 7.020 6.780 6.930 114,815 -0.03(-0.43%)
Jan 09, 2018 7.010 7.138 6.900 6.960 124,457 -0.05(-0.71%)
Jan 08, 2018 6.740 7.060 6.730 7.010 210,257 +0.20(+2.94%)
Jan 05, 2018 6.810 7.200 6.620 6.810 499,960 +0.01(+0.15%)
Jan 04, 2018 6.470 6.880 6.285 6.800 523,407 +0.62(+10.03%)
Jan 03, 2018 5.610 6.300 5.503 6.180 509,877 +0.60(+10.75%)
Jan 02, 2018 5.580 5.600 5.390 5.580 81,889 +0.13(+2.39%)
Dec 29, 2017 5.450 5.450 5.450 0 +0.01(+0.18%)
Dec 28, 2017 5.240 5.500 5.215 5.440 225,789 +0.17(+3.23%)
Dec 27, 2017 5.480 5.485 5.170 5.270 120,076 -0.18(-3.30%)
Dec 26, 2017 5.400 5.530 5.368 5.450 75,205 +0.05(+0.93%)
Dec 22, 2017 5.570 5.580 5.390 5.400 78,093 -0.18(-3.23%)
Dec 21, 2017 5.570 5.800 5.360 5.580 206,153 +0.05(+0.90%)
Dec 20, 2017 5.330 5.560 5.325 5.530 129,428 +0.19(+3.56%)
Dec 19, 2017 5.500 5.500 5.320 5.340 118,332 -0.16(-2.91%)
Dec 18, 2017 5.740 5.820 5.480 5.500 153,832 -0.24(-4.18%)
Dec 15, 2017 5.790 5.870 5.715 5.740 117,735 -0.05(-0.86%)
Dec 14, 2017 5.870 5.880 5.760 5.790 94,019 -0.08(-1.36%)
Dec 13, 2017 5.960 5.970 5.860 5.870 94,997 -0.08(-1.34%)
Dec 12, 2017 6.020 6.040 5.950 5.950 101,034 -0.09(-1.49%)
Dec 11, 2017 6.150 6.230 6.020 6.040 58,395 -0.10(-1.63%)
Dec 08, 2017 6.300 6.300 6.140 6.140 32,796 -0.14(-2.23%)
Dec 07, 2017 6.000 6.375 6.000 6.280 62,329 +0.24(+3.97%)
Dec 06, 2017 6.170 6.180 6.000 6.040 160,938 -0.15(-2.42%)
Dec 05, 2017 6.310 6.321 6.132 6.190 125,503 -0.15(-2.37%)
Dec 04, 2017 6.300 6.300 6.300 6.340 76,984 +0.05(+0.79%)
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.