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 (%)
Nov 30, 2012 8.120 8.120 7.870 8.000 219,934 -0.07(-0.87%)
Nov 29, 2012 7.900 8.105 7.864 8.070 238,187 +0.23(+2.93%)
Nov 28, 2012 7.830 7.890 7.650 7.840 158,413 +0.01(+0.13%)
Nov 27, 2012 7.790 7.890 7.641 7.830 177,324 +0.08(+1.03%)
Nov 26, 2012 7.370 7.770 7.360 7.750 483,052 +0.42(+5.73%)
Nov 23, 2012 7.450 7.450 7.270 7.330 86,503 -0.06(-0.81%)
Nov 21, 2012 7.110 7.420 7.071 7.390 235,595 +0.27(+3.79%)
Nov 20, 2012 7.180 7.305 7.030 7.120 176,262 -0.11(-1.52%)
Nov 19, 2012 7.080 7.350 6.980 7.230 364,560 +0.28(+4.03%)
Nov 16, 2012 6.940 7.020 6.860 6.950 267,999 -0.02(-0.27%)
Nov 15, 2012 6.990 7.050 6.850 6.969 234,230 -0.04(-0.59%)
Nov 14, 2012 6.840 7.230 6.840 7.010 277,727 +0.09(+1.30%)
Nov 13, 2012 7.030 7.070 6.900 6.920 252,919 -0.12(-1.70%)
Nov 12, 2012 7.010 7.090 6.900 7.040 313,679 +0.02(+0.28%)
Nov 09, 2012 7.310 7.390 7.010 7.020 363,120 -0.31(-4.23%)
Nov 08, 2012 7.530 7.590 7.310 7.330 268,451 -0.22(-2.91%)
Nov 07, 2012 7.800 7.808 7.420 7.550 327,257 -0.33(-4.19%)
Nov 06, 2012 7.750 7.890 7.610 7.880 179,080 +0.19(+2.47%)
Nov 05, 2012 7.740 7.880 7.650 7.690 94,316 -0.07(-0.90%)
Nov 02, 2012 7.880 7.920 7.671 7.760 69,871 -0.14(-1.77%)
Nov 01, 2012 7.850 8.030 7.640 7.900 171,606 +0.11(+1.41%)
Oct 31, 2012 7.930 8.000 7.560 7.790 358,642 -0.16(-2.01%)
Oct 26, 2012 8.080 7.950 7.950 7.950 130,100 -0.15(-1.85%)
Oct 25, 2012 8.150 8.190 8.000 8.100 69,888 -0.01(-0.12%)
Oct 24, 2012 8.240 8.350 8.000 8.110 264,177 +0.26(+3.31%)
Oct 23, 2012 7.840 7.960 7.760 7.850 138,203 -0.02(-0.25%)
Oct 19, 2012 8.080 8.160 7.840 7.870 341,878 -0.23(-2.84%)
Oct 18, 2012 8.290 8.340 8.050 8.100 165,736 -0.18(-2.17%)
Oct 17, 2012 8.090 8.310 8.090 8.280 115,094 +0.18(+2.22%)
Oct 16, 2012 8.040 8.200 8.040 8.100 98,527 -0.01(-0.12%)
Oct 15, 2012 8.230 8.300 8.060 8.110 130,395 -0.06(-0.73%)
Oct 12, 2012 8.290 8.330 8.100 8.170 121,290 -0.10(-1.21%)
Oct 11, 2012 8.320 8.480 8.260 8.270 106,530 -0.04(-0.48%)
Oct 10, 2012 8.520 8.520 8.260 8.310 138,661 -0.22(-2.58%)
Oct 09, 2012 8.590 8.590 8.500 8.530 116,789 -0.02(-0.23%)
Oct 08, 2012 8.550 8.590 8.460 8.550 123,869 +0.03(+0.35%)
Oct 05, 2012 8.590 8.640 8.500 8.520 129,985 -0.10(-1.16%)
Oct 04, 2012 8.590 8.700 8.560 8.620 114,906 +0.05(+0.58%)
Oct 03, 2012 8.650 8.650 8.510 8.570 116,664 -0.03(-0.35%)
Oct 02, 2012 8.720 8.810 8.570 8.600 105,878 -0.12(-1.38%)
Oct 01, 2012 8.650 8.780 8.650 8.720 90,722 +0.09(+1.04%)
Sep 28, 2012 8.740 8.749 8.610 8.630 97,445 -0.14(-1.60%)
Sep 27, 2012 8.670 8.850 8.610 8.770 159,771 +0.13(+1.50%)
Sep 26, 2012 8.650 8.680 8.520 8.640 92,580 +0.00(+0.00%)
Sep 25, 2012 8.890 8.950 8.600 8.640 265,860 -0.27(-3.03%)
Sep 24, 2012 9.140 9.170 8.850 8.910 184,844 -0.31(-3.36%)
Sep 21, 2012 9.320 9.390 9.070 9.220 193,564 +0.00(+0.00%)
Sep 20, 2012 9.030 9.350 8.850 9.220 221,161 +0.20(+2.22%)
Sep 19, 2012 8.870 9.180 8.710 9.020 233,345 +0.17(+1.92%)
Sep 18, 2012 9.060 9.110 8.791 8.850 182,122 -0.15(-1.67%)
Sep 17, 2012 9.100 9.115 8.901 9.000 140,157 -0.11(-1.21%)
Sep 14, 2012 9.110 9.310 9.010 9.110 185,942 +0.01(+0.11%)
Sep 13, 2012 9.130 9.240 9.030 9.100 175,992 -0.05(-0.55%)
Sep 12, 2012 8.710 9.170 8.710 9.150 339,217 +0.43(+4.93%)
Sep 11, 2012 8.650 8.800 8.590 8.720 137,606 +0.05(+0.58%)
Sep 10, 2012 8.710 8.760 8.580 8.670 132,744 +0.06(+0.70%)
Sep 07, 2012 8.780 8.800 8.560 8.610 154,242 -0.17(-1.94%)
Sep 06, 2012 8.770 8.840 8.600 8.780 195,714 +0.02(+0.23%)
Sep 05, 2012 8.700 8.880 8.610 8.760 153,821 +0.09(+1.04%)
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.