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 (%)
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%)
May 01, 2018 6.750 6.780 6.685 6.770 105,345 +0.03(+0.45%)
Apr 30, 2018 6.790 6.790 6.700 6.740 70,777 -0.03(-0.44%)
Apr 27, 2018 6.700 6.840 6.650 6.770 83,504 +0.08(+1.20%)
Apr 26, 2018 6.890 6.930 6.650 6.690 279,124 -0.19(-2.76%)
Apr 25, 2018 6.800 6.910 6.740 6.880 97,647 +0.05(+0.73%)
Apr 24, 2018 7.030 7.100 6.810 6.830 112,924 -0.21(-2.98%)
Apr 23, 2018 7.200 7.200 6.950 7.040 112,558 -0.11(-1.54%)
Apr 20, 2018 7.080 7.200 6.830 7.150 336,134 +0.07(+0.99%)
Apr 19, 2018 7.110 7.230 7.019 7.080 259,548 -0.10(-1.39%)
Apr 18, 2018 7.300 7.369 7.030 7.180 384,589 -0.17(-2.31%)
Apr 17, 2018 7.310 7.420 7.300 7.350 161,605 +0.04(+0.55%)
Apr 16, 2018 7.380 7.450 7.300 7.310 169,898 -0.05(-0.68%)
Apr 13, 2018 7.500 7.530 7.300 7.360 180,483 -0.08(-1.08%)
Apr 12, 2018 7.380 7.510 7.380 7.440 162,467 +0.08(+1.09%)
Apr 11, 2018 7.440 7.460 7.350 7.360 146,688 -0.13(-1.74%)
Apr 10, 2018 7.540 7.580 7.430 7.490 222,729 -0.01(-0.13%)
Apr 09, 2018 7.430 7.630 7.380 7.500 366,969 +0.04(+0.54%)
Apr 06, 2018 7.300 7.680 7.290 7.460 374,205 +0.11(+1.50%)
Apr 05, 2018 7.470 7.510 7.320 7.350 196,905 -0.12(-1.61%)
Apr 04, 2018 7.280 7.530 7.170 7.470 346,823 +0.10(+1.36%)
Apr 03, 2018 7.300 7.630 7.240 7.370 823,546 +0.15(+2.08%)
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.