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, 2018 6.890 6.930 6.878 6.900 56,647 -0.01(-0.14%)
Jul 30, 2018 6.900 6.970 6.861 6.910 63,290 +0.00(+0.07%)
Jul 27, 2018 6.970 7.000 6.850 6.905 119,300 -0.05(-0.79%)
Jul 26, 2018 6.880 7.000 6.880 6.960 71,803 +0.11(+1.61%)
Jul 25, 2018 6.970 7.040 6.850 6.850 100,529 -0.13(-1.86%)
Jul 24, 2018 6.970 7.070 6.970 6.980 77,118 +0.01(+0.14%)
Jul 23, 2018 6.980 7.150 6.951 6.970 94,484 -0.01(-0.14%)
Jul 20, 2018 7.000 7.041 6.960 6.980 69,429 -0.04(-0.57%)
Jul 19, 2018 7.030 7.100 6.970 7.020 85,559 -0.02(-0.28%)
Jul 18, 2018 6.970 7.093 6.960 7.040 52,280 +0.04(+0.57%)
Jul 17, 2018 6.980 7.020 6.963 7.000 33,904 -0.02(-0.28%)
Jul 16, 2018 7.030 7.070 6.970 7.020 70,156 +0.04(+0.57%)
Jul 13, 2018 6.980 38,805 -0.01(-0.14%)
Jul 12, 2018 7.020 7.090 6.970 6.990 62,222 -0.01(-0.14%)
Jul 11, 2018 7.000 7.096 6.910 7.000 69,884 +0.01(+0.14%)
Jul 10, 2018 6.950 7.020 6.900 6.990 66,884 +0.02(+0.29%)
Jul 09, 2018 7.000 7.118 6.960 6.970 77,109 -0.02(-0.29%)
Jul 06, 2018 6.830 7.030 6.830 6.990 60,427 +0.13(+1.90%)
Jul 05, 2018 6.870 6.890 6.820 6.860 69,072 -0.01(-0.15%)
Jul 03, 2018 6.870 6.870 6.870 0 +0.02(+0.29%)
Jul 02, 2018 6.810 6.900 6.810 6.850 87,219 -0.01(-0.15%)
Jun 29, 2018 6.830 6.900 6.830 6.860 36,329 +0.02(+0.29%)
Jun 28, 2018 6.830 6.940 6.810 6.840 53,909 +0.02(+0.29%)
Jun 27, 2018 6.830 6.970 6.820 6.820 102,578 -0.03(-0.44%)
Jun 26, 2018 6.850 6.950 6.760 6.850 115,988 -0.02(-0.29%)
Jun 25, 2018 7.090 7.100 6.760 6.870 180,752 -0.26(-3.65%)
Jun 22, 2018 7.290 7.342 7.080 7.130 99,693 -0.16(-2.19%)
Jun 21, 2018 7.160 7.390 7.160 7.290 118,954 +0.15(+2.10%)
Jun 20, 2018 7.460 7.480 7.110 7.140 126,806 -0.28(-3.77%)
Jun 19, 2018 7.200 7.420 7.200 7.420 188,101 +0.23(+3.20%)
Jun 18, 2018 7.020 7.350 7.020 7.190 215,346 +0.08(+1.13%)
Jun 15, 2018 7.155 7.180 7.110 118,196 -0.07(-0.97%)
Jun 14, 2018 6.870 7.190 6.770 7.180 367,893 +0.34(+4.97%)
Jun 13, 2018 6.800 6.880 6.770 6.840 118,100 +0.09(+1.33%)
Jun 12, 2018 6.810 6.820 6.690 6.750 99,081 -0.07(-1.03%)
Jun 11, 2018 6.750 6.850 6.750 6.820 84,485 +0.08(+1.19%)
Jun 08, 2018 6.730 6.810 6.705 6.740 77,106 +0.01(+0.15%)
Jun 07, 2018 6.730 6.820 6.690 6.730 150,454 +0.03(+0.45%)
Jun 06, 2018 6.730 6.837 6.690 6.700 129,619 -0.03(-0.45%)
Jun 05, 2018 6.780 6.860 6.705 6.730 129,439 -0.07(-1.03%)
Jun 04, 2018 6.760 6.920 6.760 6.800 139,111 +0.04(+0.59%)
Jun 01, 2018 6.780 6.800 6.720 6.760 94,871 +0.04(+0.60%)
May 31, 2018 6.660 6.760 6.650 6.720 55,049 +0.04(+0.60%)
May 30, 2018 6.810 6.810 6.630 6.680 110,491 -0.14(-2.05%)
May 29, 2018 6.850 6.950 6.740 6.820 111,195 -0.05(-0.73%)
May 25, 2018 6.870 6.870 6.870 0 -0.02(-0.29%)
May 24, 2018 6.970 7.000 6.810 6.890 78,259 -0.12(-1.71%)
May 23, 2018 6.950 7.060 6.810 7.010 78,613 +0.04(+0.57%)
May 22, 2018 7.040 7.120 6.950 6.970 64,488 -0.05(-0.71%)
May 21, 2018 7.200 7.203 6.950 7.020 87,520 -0.15(-2.09%)
May 18, 2018 7.060 7.290 6.990 7.170 96,467 +0.11(+1.56%)
May 17, 2018 6.750 7.070 6.750 7.060 111,222 +0.22(+3.22%)
May 16, 2018 7.020 7.050 6.750 6.840 160,528 -0.21(-2.98%)
May 15, 2018 7.130 7.130 7.000 7.050 124,535 +0.02(+0.28%)
May 14, 2018 6.840 7.100 6.820 7.030 103,287 +0.21(+3.08%)
May 11, 2018 6.750 6.935 6.720 6.820 202,721 +0.04(+0.59%)
May 10, 2018 6.670 6.840 6.620 6.780 146,561 +0.07(+1.04%)
May 09, 2018 6.600 6.900 6.600 6.710 240,797 -0.20(-2.89%)
May 08, 2018 6.810 7.070 6.810 6.910 152,189 +0.10(+1.47%)
May 07, 2018 6.750 6.900 6.750 6.810 119,141 +0.05(+0.74%)
May 04, 2018 6.680 6.820 6.670 6.760 73,715 +0.06(+0.90%)
May 03, 2018 6.750 6.750 6.600 6.700 91,133 -0.07(-1.03%)
May 02, 2018 6.720 6.890 6.690 6.770 131,372 +0.00(+0.00%)
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.