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 (%)
Aug 31, 2017 4.670 4.870 4.670 4.800 119,826 +0.15(+3.23%)
Aug 30, 2017 4.620 4.690 4.600 4.650 76,214 +0.05(+1.09%)
Aug 29, 2017 4.560 4.650 4.560 4.600 37,468 +0.00(+0.00%)
Aug 28, 2017 4.630 4.700 4.480 4.600 77,229 -0.05(-1.08%)
Aug 25, 2017 4.620 4.670 4.620 4.650 60,859 +0.06(+1.31%)
Aug 24, 2017 4.560 4.650 4.560 4.590 98,494 +0.02(+0.44%)
Aug 23, 2017 4.450 4.600 4.430 4.570 95,013 +0.05(+1.11%)
Aug 22, 2017 4.480 4.550 4.450 4.520 76,735 +0.11(+2.49%)
Aug 21, 2017 4.500 4.560 4.320 4.410 40,229 -0.13(-2.86%)
Aug 18, 2017 4.430 4.570 4.410 4.540 70,494 +0.08(+1.91%)
Aug 17, 2017 4.530 4.660 4.450 4.455 95,263 -0.08(-1.66%)
Aug 16, 2017 4.550 4.640 4.490 4.530 76,730 -0.01(-0.22%)
Aug 15, 2017 4.460 4.600 4.450 4.540 112,483 +0.11(+2.48%)
Aug 14, 2017 4.440 4.470 4.280 4.430 100,152 -0.00(-0.11%)
Aug 11, 2017 4.300 4.480 4.177 4.435 122,168 +0.11(+2.66%)
Aug 10, 2017 4.430 4.440 4.250 4.320 86,730 -0.10(-2.26%)
Aug 09, 2017 4.070 4.420 4.070 4.420 297,773 +0.56(+14.51%)
Aug 08, 2017 3.890 3.950 3.860 3.860 38,243 -0.06(-1.53%)
Aug 07, 2017 3.900 3.950 3.860 3.920 48,301 +0.04(+1.03%)
Aug 04, 2017 3.900 3.950 3.870 3.880 61,976 +0.00(+0.00%)
Aug 03, 2017 3.920 3.964 3.850 3.880 65,983 -0.06(-1.52%)
Aug 02, 2017 3.950 3.990 3.830 3.940 92,598 -0.02(-0.51%)
Aug 01, 2017 3.970 4.000 3.950 3.960 63,612 -0.03(-0.75%)
Jul 31, 2017 4.050 4.100 3.980 3.990 85,782 -0.07(-1.72%)
Jul 28, 2017 4.020 4.060 4.020 4.060 49,775 +0.03(+0.74%)
Jul 27, 2017 4.050 4.065 4.020 4.030 63,844 -0.03(-0.74%)
Jul 26, 2017 4.100 4.120 4.030 4.060 71,727 -0.05(-1.22%)
Jul 25, 2017 4.090 4.190 4.090 4.110 137,721 +0.03(+0.74%)
Jul 24, 2017 4.050 4.120 4.050 4.080 83,998 +0.02(+0.49%)
Jul 21, 2017 4.050 4.105 4.050 4.060 241,973 -0.04(-0.98%)
Jul 20, 2017 4.120 4.170 4.060 4.100 53,406 -0.02(-0.49%)
Jul 19, 2017 4.220 4.260 4.110 4.120 185,659 -0.10(-2.37%)
Jul 18, 2017 4.210 4.260 4.200 4.220 18,666 -0.01(-0.24%)
Jul 17, 2017 4.210 4.260 4.131 4.230 17,776 +0.01(+0.24%)
Jul 14, 2017 4.130 4.245 4.080 4.220 40,520 +0.09(+2.18%)
Jul 13, 2017 4.170 4.220 4.070 4.130 64,071 -0.06(-1.43%)
Jul 12, 2017 4.160 4.280 4.160 4.190 37,388 +0.04(+0.96%)
Jul 11, 2017 4.150 4.171 4.080 4.150 104,847 -0.01(-0.24%)
Jul 10, 2017 4.270 4.380 4.150 4.160 159,756 -0.11(-2.58%)
Jul 07, 2017 4.340 4.410 4.270 4.270 52,710 -0.07(-1.61%)
Jul 06, 2017 4.310 4.400 4.270 4.340 51,172 -0.03(-0.69%)
Jul 05, 2017 4.430 4.430 4.350 4.370 29,803 -0.06(-1.35%)
Jul 03, 2017 4.360 4.430 4.350 4.430 14,201 +0.09(+2.07%)
Jun 30, 2017 4.300 4.340 4.270 4.340 66,824 +0.04(+0.93%)
Jun 29, 2017 4.320 4.350 4.270 4.300 105,123 -0.02(-0.46%)
Jun 28, 2017 4.290 4.500 4.270 4.320 66,805 +0.03(+0.70%)
Jun 27, 2017 4.330 4.440 4.280 4.290 82,916 -0.03(-0.69%)
Jun 26, 2017 4.320 4.350 4.280 4.320 45,380 -0.02(-0.46%)
Jun 23, 2017 4.320 4.380 4.280 4.340 78,881 +0.00(+0.00%)
Jun 22, 2017 4.340 4.420 4.318 4.340 72,928 -0.01(-0.23%)
Jun 21, 2017 4.400 4.400 4.320 4.350 58,177 -0.02(-0.46%)
Jun 20, 2017 4.490 4.490 4.340 4.370 103,322 -0.10(-2.24%)
Jun 19, 2017 4.500 4.520 4.400 4.470 64,990 -0.04(-0.89%)
Jun 16, 2017 4.500 4.520 4.470 4.510 66,498 +0.08(+1.81%)
Jun 15, 2017 4.500 4.540 4.380 4.430 229,254 -0.10(-2.21%)
Jun 14, 2017 4.510 4.550 4.490 4.530 47,981 +0.03(+0.67%)
Jun 13, 2017 4.510 4.540 4.500 4.500 53,049 -0.02(-0.44%)
Jun 12, 2017 4.490 4.550 4.480 4.520 40,465 +0.01(+0.22%)
Jun 09, 2017 4.540 4.550 4.480 4.510 66,389 -0.02(-0.44%)
Jun 08, 2017 4.520 4.550 4.500 4.530 30,524 +0.00(+0.00%)
Jun 07, 2017 4.500 4.540 4.500 4.530 35,105 +0.03(+0.67%)
Jun 06, 2017 4.520 4.540 4.500 4.500 57,294 -0.04(-0.88%)
Jun 05, 2017 4.580 4.590 4.520 4.540 39,263 -0.03(-0.66%)
Jun 02, 2017 4.540 4.570 4.520 4.570 25,261 +0.03(+0.66%)
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.