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 (%)
Dec 31, 2014 8.600 8.630 8.630 8.630 164,100 -0.01(-0.12%)
Dec 30, 2014 8.700 8.749 8.520 8.640 145,493 -0.07(-0.80%)
Dec 29, 2014 8.910 8.910 8.670 8.710 238,448 -0.20(-2.24%)
Dec 26, 2014 8.750 8.930 8.720 8.910 122,017 +0.15(+1.71%)
Dec 24, 2014 8.740 8.760 8.760 8.760 74,200 +0.07(+0.81%)
Dec 23, 2014 8.570 8.710 8.520 8.690 207,747 +0.08(+0.93%)
Dec 22, 2014 8.610 8.650 8.430 8.610 140,643 -0.02(-0.23%)
Dec 19, 2014 8.670 8.685 8.460 8.630 174,589 -0.04(-0.46%)
Dec 18, 2014 8.390 8.677 8.371 8.670 216,549 +0.31(+3.71%)
Dec 17, 2014 8.240 8.489 8.220 8.360 162,604 +0.10(+1.21%)
Dec 16, 2014 8.390 8.550 8.220 8.260 154,465 -0.21(-2.48%)
Dec 15, 2014 8.760 8.820 8.350 8.470 191,294 -0.24(-2.76%)
Dec 12, 2014 8.780 8.900 8.680 8.710 77,010 -0.15(-1.69%)
Dec 11, 2014 8.820 8.960 8.650 8.860 63,867 +0.09(+1.03%)
Dec 10, 2014 8.910 9.060 8.630 8.770 134,104 -0.23(-2.56%)
Dec 09, 2014 8.960 9.000 8.661 9.000 172,437 +0.03(+0.33%)
Dec 08, 2014 9.410 9.420 8.830 8.970 313,976 -0.43(-4.57%)
Dec 05, 2014 9.580 9.630 9.390 9.400 147,418 -0.18(-1.88%)
Dec 04, 2014 9.640 9.640 9.460 9.580 95,946 -0.03(-0.31%)
Dec 03, 2014 9.400 9.700 9.391 9.610 158,896 +0.16(+1.69%)
Dec 02, 2014 9.500 9.660 9.370 9.450 137,199 -0.04(-0.42%)
Dec 01, 2014 9.820 9.850 9.480 9.490 136,434 -0.35(-3.56%)
Nov 28, 2014 9.880 9.900 9.810 9.840 41,327 -0.04(-0.40%)
Nov 26, 2014 9.750 9.880 9.880 9.880 78,000 +0.08(+0.82%)
Nov 25, 2014 9.810 9.870 9.750 9.800 63,802 -0.02(-0.20%)
Nov 24, 2014 9.760 9.820 9.750 9.820 80,885 +0.03(+0.31%)
Nov 21, 2014 9.880 9.973 9.750 9.790 95,705 -0.03(-0.31%)
Nov 20, 2014 9.780 9.920 9.750 9.820 90,978 -0.04(-0.41%)
Nov 19, 2014 9.820 9.930 9.780 9.860 98,830 -0.01(-0.10%)
Nov 18, 2014 10.10 10.15 9.830 9.870 177,147 -0.26(-2.57%)
Nov 17, 2014 9.830 10.20 9.770 10.13 325,886 +0.38(+3.90%)
Nov 14, 2014 9.790 9.790 9.620 9.750 173,613 +0.04(+0.41%)
Nov 13, 2014 9.820 9.850 9.644 9.710 97,579 -0.06(-0.61%)
Nov 12, 2014 9.740 9.840 9.600 9.770 275,615 +0.04(+0.41%)
Nov 11, 2014 9.600 9.730 9.560 9.730 171,547 +0.03(+0.31%)
Nov 10, 2014 9.910 9.930 9.560 9.700 140,563 -0.15(-1.52%)
Nov 07, 2014 9.850 9.850 9.600 9.850 133,094 +0.10(+1.03%)
Nov 06, 2014 9.810 9.810 9.540 9.750 88,255 -0.01(-0.10%)
Nov 05, 2014 9.840 9.840 9.660 9.760 53,124 +0.04(+0.41%)
Nov 04, 2014 9.780 9.780 9.510 9.720 98,432 -0.01(-0.10%)
Nov 03, 2014 9.770 9.800 9.630 9.730 121,119 +0.02(+0.21%)
Oct 31, 2014 9.820 9.820 9.510 9.710 146,288 +0.14(+1.46%)
Oct 30, 2014 9.470 9.721 9.320 9.570 203,791 +0.03(+0.31%)
Oct 29, 2014 9.780 9.780 9.400 9.540 210,962 -0.29(-2.95%)
Oct 28, 2014 9.980 9.980 9.560 9.830 310,708 -0.29(-2.87%)
Oct 27, 2014 10.26 10.23 10.00 10.12 91,389 -0.11(-1.08%)
Oct 24, 2014 10.15 10.27 10.04 10.23 70,690 +0.04(+0.39%)
Oct 23, 2014 10.10 10.39 10.10 10.19 100,269 +0.11(+1.09%)
Oct 22, 2014 10.14 10.19 10.05 10.08 66,964 +0.02(+0.20%)
Oct 21, 2014 9.890 10.17 9.810 10.06 100,588 +0.31(+3.18%)
Oct 20, 2014 9.350 9.960 9.350 9.750 99,646 +0.40(+4.28%)
Oct 17, 2014 9.480 9.610 9.310 9.350 64,463 -0.04(-0.43%)
Oct 16, 2014 9.060 9.440 9.060 9.390 115,423 +0.18(+1.95%)
Oct 15, 2014 9.500 9.500 9.000 9.210 306,754 -0.38(-3.96%)
Oct 14, 2014 9.860 9.890 9.570 9.590 79,627 -0.24(-2.44%)
Oct 13, 2014 9.780 9.870 9.763 9.830 157,197 +0.10(+1.03%)
Oct 10, 2014 9.940 9.940 9.710 9.730 106,560 -0.21(-2.11%)
Oct 09, 2014 10.18 10.27 9.920 9.940 71,779 -0.22(-2.17%)
Oct 08, 2014 10.12 10.22 10.00 10.16 68,783 +0.05(+0.49%)
Oct 07, 2014 10.25 10.32 10.01 10.11 98,371 -0.15(-1.46%)
Oct 06, 2014 10.27 10.40 10.25 10.26 55,874 +0.03(+0.29%)
Oct 03, 2014 10.06 10.35 10.06 10.23 112,297 +0.26(+2.61%)
Oct 02, 2014 9.850 10.11 9.790 9.970 113,917 +0.17(+1.73%)
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.