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 (%)
Feb 28, 2019 6.230 6.470 6.030 6.130 145,924 -0.09(-1.45%)
Feb 27, 2019 6.330 6.330 6.170 6.220 85,416 -0.12(-1.89%)
Feb 26, 2019 6.320 6.420 6.160 6.340 183,165 +0.00(+0.00%)
Feb 25, 2019 6.770 6.770 6.270 6.340 233,262 -0.45(-6.63%)
Feb 22, 2019 6.950 7.080 6.630 6.790 242,300 -0.12(-1.74%)
Feb 21, 2019 6.130 6.920 6.130 6.910 492,767 +0.81(+13.28%)
Feb 20, 2019 5.690 6.230 5.650 6.100 156,123 +0.39(+6.83%)
Feb 19, 2019 5.720 5.770 5.650 5.710 157,113 +0.00(+0.00%)
Feb 15, 2019 5.710 5.760 5.610 5.710 104,100 +0.14(+2.51%)
Feb 14, 2019 5.670 5.690 5.570 5.570 70,107 -0.10(-1.76%)
Feb 13, 2019 5.660 5.720 5.600 5.670 60,563 +0.03(+0.53%)
Feb 12, 2019 5.650 5.700 5.610 5.640 60,647 +0.01(+0.18%)
Feb 11, 2019 5.630 5.670 5.550 5.630 101,682 +0.01(+0.18%)
Feb 08, 2019 5.700 5.720 5.600 5.620 70,800 -0.08(-1.40%)
Feb 07, 2019 5.600 5.780 5.600 5.700 75,385 +0.05(+0.88%)
Feb 06, 2019 5.700 5.720 5.580 5.650 67,406 -0.04(-0.70%)
Feb 05, 2019 5.650 5.790 5.610 5.690 102,499 +0.02(+0.35%)
Feb 04, 2019 5.660 5.700 5.600 5.670 69,645 +0.03(+0.53%)
Feb 01, 2019 5.660 5.680 5.610 5.640 58,900 -0.02(-0.35%)
Jan 31, 2019 5.720 5.765 5.650 5.660 61,881 -0.05(-0.88%)
Jan 30, 2019 5.700 5.740 5.620 5.710 59,951 +0.00(+0.00%)
Jan 29, 2019 6.040 6.040 5.640 5.710 69,497 -0.31(-5.15%)
Jan 28, 2019 5.730 6.020 5.723 6.020 96,501 +0.24(+4.15%)
Jan 25, 2019 5.650 5.810 5.640 5.780 102,600 +0.18(+3.21%)
Jan 24, 2019 5.630 5.800 5.600 5.600 41,372 -0.03(-0.53%)
Jan 23, 2019 5.730 5.740 5.620 5.630 17,006 -0.09(-1.57%)
Jan 22, 2019 5.780 5.820 5.640 5.720 46,355 -0.06(-1.04%)
Jan 18, 2019 5.540 5.800 5.520 5.780 74,500 +0.20(+3.58%)
Jan 17, 2019 5.700 5.780 5.490 5.580 89,030 -0.14(-2.45%)
Jan 16, 2019 5.780 5.791 5.700 5.720 28,503 -0.07(-1.21%)
Jan 15, 2019 5.720 5.800 5.610 5.790 78,241 +0.04(+0.70%)
Jan 14, 2019 5.670 5.800 5.650 5.750 33,242 -0.01(-0.17%)
Jan 11, 2019 5.890 5.890 5.670 5.760 131,900 -0.14(-2.37%)
Jan 10, 2019 5.780 5.900 5.771 5.900 81,584 +0.10(+1.72%)
Jan 09, 2019 5.730 5.800 5.708 5.800 26,246 +0.07(+1.22%)
Jan 08, 2019 5.780 5.800 5.590 5.730 45,818 +0.01(+0.17%)
Jan 07, 2019 5.430 5.780 5.380 5.720 114,719 +0.29(+5.34%)
Jan 04, 2019 5.250 5.500 5.150 5.430 66,900 +0.23(+4.42%)
Jan 03, 2019 5.210 5.300 5.150 5.200 49,711 -0.01(-0.19%)
Jan 02, 2019 5.180 5.350 5.170 5.210 35,187 -0.01(-0.19%)
Dec 31, 2018 5.260 5.330 5.170 5.220 115,900 -0.05(-0.95%)
Dec 28, 2018 5.300 5.380 5.150 5.270 114,100 -0.03(-0.57%)
Dec 27, 2018 5.330 5.500 5.241 5.300 59,577 -0.07(-1.30%)
Dec 26, 2018 5.120 5.420 5.120 5.370 115,881 +0.25(+4.88%)
Dec 24, 2018 5.170 5.230 4.990 5.120 133,500 -0.11(-2.10%)
Dec 21, 2018 5.500 5.570 5.230 5.230 182,100 -0.24(-4.39%)
Dec 20, 2018 5.970 6.100 5.430 5.470 254,822 -0.53(-8.83%)
Dec 19, 2018 5.950 6.139 5.950 6.000 48,166 +0.05(+0.84%)
Dec 18, 2018 5.930 6.050 5.930 5.950 72,542 +0.04(+0.68%)
Dec 17, 2018 6.250 6.252 5.870 5.910 172,262 -0.42(-6.64%)
Dec 14, 2018 6.300 6.350 6.240 6.330 31,600 -0.01(-0.16%)
Dec 13, 2018 6.290 6.490 6.260 6.340 21,243 +0.05(+0.79%)
Dec 12, 2018 6.450 6.570 6.265 6.290 59,569 -0.13(-2.02%)
Dec 11, 2018 6.280 6.470 6.279 6.420 80,026 +0.11(+1.74%)
Dec 10, 2018 6.380 6.500 6.260 6.310 53,451 -0.08(-1.25%)
Dec 07, 2018 6.630 6.665 6.360 6.390 60,900 -0.24(-3.62%)
Dec 06, 2018 6.700 6.770 6.530 6.630 114,346 +0.01(+0.15%)
Dec 04, 2018 6.650 6.740 6.590 6.620 32,800 -0.03(-0.45%)
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.