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 (%)
Sep 30, 2016 4.700 4.840 4.700 4.720 49,722 +0.00(+0.00%)
Sep 29, 2016 4.860 4.910 4.680 4.720 54,993 -0.10(-2.07%)
Sep 28, 2016 4.810 4.950 4.775 4.820 63,042 -0.02(-0.41%)
Sep 27, 2016 4.950 4.960 4.830 4.840 49,125 -0.09(-1.83%)
Sep 26, 2016 4.950 4.960 4.872 4.930 74,861 +0.02(+0.41%)
Sep 23, 2016 4.820 4.950 4.820 4.910 87,633 +0.12(+2.51%)
Sep 22, 2016 4.910 4.940 4.780 4.790 110,575 -0.07(-1.44%)
Sep 21, 2016 4.670 4.930 4.660 4.860 166,649 +0.20(+4.29%)
Sep 20, 2016 4.630 4.760 4.630 4.660 48,513 +0.03(+0.65%)
Sep 19, 2016 4.670 4.720 4.600 4.630 64,316 -0.05(-1.07%)
Sep 16, 2016 4.600 4.750 4.600 4.680 308,291 +0.07(+1.52%)
Sep 15, 2016 4.720 4.787 4.600 4.610 133,820 -0.15(-3.15%)
Sep 14, 2016 4.750 4.790 4.640 4.760 81,330 +0.01(+0.21%)
Sep 13, 2016 4.750 4.800 4.610 4.750 61,511 +0.04(+0.85%)
Sep 12, 2016 4.700 4.725 4.630 4.710 81,282 +0.00(+0.00%)
Sep 09, 2016 4.850 4.880 4.710 4.710 56,965 -0.14(-2.89%)
Sep 08, 2016 4.750 4.910 4.690 4.850 65,021 +0.14(+2.97%)
Sep 07, 2016 4.740 4.860 4.671 4.710 426,000 -0.07(-1.46%)
Sep 06, 2016 4.760 4.850 4.720 4.780 158,441 -0.06(-1.24%)
Sep 02, 2016 4.830 4.840 4.840 4.840 72,800 -0.01(-0.21%)
Sep 01, 2016 4.850 4.980 4.840 4.850 274,229 -0.01(-0.21%)
Aug 31, 2016 4.930 4.930 4.850 4.860 61,909 -0.04(-0.82%)
Aug 30, 2016 4.890 4.970 4.830 4.900 40,868 -0.03(-0.61%)
Aug 29, 2016 4.820 4.990 4.770 4.930 134,259 +0.08(+1.65%)
Aug 26, 2016 4.890 5.000 4.760 4.850 122,892 -0.11(-2.22%)
Aug 25, 2016 4.950 5.010 4.860 4.960 86,364 -0.03(-0.60%)
Aug 24, 2016 5.100 5.149 4.950 4.990 138,407 -0.05(-0.99%)
Aug 23, 2016 5.120 5.246 5.040 5.040 93,896 -0.09(-1.75%)
Aug 22, 2016 5.190 5.220 5.110 5.130 50,172 -0.03(-0.58%)
Aug 19, 2016 5.210 5.280 5.130 5.160 100,369 +0.02(+0.39%)
Aug 18, 2016 5.180 5.240 5.130 5.140 97,970 -0.06(-1.15%)
Aug 17, 2016 5.230 5.284 5.191 5.200 74,225 -0.01(-0.19%)
Aug 16, 2016 5.200 5.430 5.170 5.210 121,889 +0.02(+0.39%)
Aug 15, 2016 5.420 5.430 5.150 5.190 337,221 -0.24(-4.42%)
Aug 12, 2016 5.520 5.550 5.420 5.430 108,506 -0.10(-1.81%)
Aug 11, 2016 5.610 5.610 5.520 5.530 77,642 -0.01(-0.18%)
Aug 10, 2016 5.570 5.633 5.520 5.540 54,083 -0.02(-0.36%)
Aug 09, 2016 5.580 5.620 5.490 5.560 92,684 +0.05(+0.91%)
Aug 08, 2016 5.770 5.800 5.470 5.510 113,610 -0.21(-3.67%)
Aug 05, 2016 5.920 5.920 5.668 5.720 64,745 -0.13(-2.22%)
Aug 04, 2016 5.790 5.950 5.760 5.850 87,909 +0.06(+1.04%)
Aug 03, 2016 5.740 5.830 5.730 5.790 105,813 +0.05(+0.87%)
Aug 02, 2016 5.690 5.800 5.591 5.740 115,421 +0.09(+1.59%)
Aug 01, 2016 5.450 5.650 5.360 5.650 61,808 +0.26(+4.82%)
Jul 29, 2016 5.370 5.530 5.280 5.390 35,615 +0.00(+0.00%)
Jul 28, 2016 5.530 5.610 5.300 5.390 57,635 -0.18(-3.23%)
Jul 27, 2016 5.580 5.640 5.510 5.570 44,064 -0.04(-0.71%)
Jul 26, 2016 5.700 5.700 5.567 5.610 37,579 -0.06(-1.06%)
Jul 25, 2016 5.700 5.720 5.600 5.670 35,574 -0.03(-0.53%)
Jul 22, 2016 5.780 5.780 5.595 5.700 33,109 -0.04(-0.70%)
Jul 21, 2016 5.800 5.800 5.640 5.740 36,043 +0.02(+0.26%)
Jul 20, 2016 5.540 5.730 5.540 5.725 47,047 +0.17(+3.15%)
Jul 19, 2016 5.740 5.750 5.540 5.550 51,126 -0.21(-3.65%)
Jul 18, 2016 5.600 5.780 5.580 5.760 54,732 +0.21(+3.78%)
Jul 15, 2016 5.480 5.650 5.476 5.550 71,899 +0.07(+1.28%)
Jul 14, 2016 5.560 5.590 5.470 5.480 58,107 -0.08(-1.44%)
Jul 13, 2016 5.510 5.610 5.470 5.560 94,718 +0.10(+1.83%)
Jul 12, 2016 5.400 5.500 5.400 5.460 51,823 +0.09(+1.68%)
Jul 11, 2016 5.460 5.492 5.350 5.370 53,890 -0.03(-0.56%)
Jul 08, 2016 5.280 5.410 5.220 5.400 82,430 +0.18(+3.45%)
Jul 07, 2016 5.390 5.400 5.120 5.220 32,868 -0.03(-0.57%)
Jul 05, 2016 5.230 5.250 5.160 5.250 65,472 +0.09(+1.74%)
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.