Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Oct 31, 2016 4.610 4.840 4.570 4.790 101,239 +0.18(+3.90%)
Oct 28, 2016 4.600 4.680 4.600 4.610 41,921 -0.02(-0.43%)
Oct 27, 2016 4.650 4.750 4.620 4.630 54,533 -0.02(-0.43%)
Oct 26, 2016 4.660 4.740 4.600 4.650 85,247 -0.06(-1.27%)
Oct 25, 2016 4.760 4.830 4.670 4.710 58,723 -0.05(-1.05%)
Oct 24, 2016 4.820 4.900 4.760 4.760 46,986 -0.06(-1.24%)
Oct 21, 2016 4.760 4.880 4.760 4.820 39,627 +0.01(+0.21%)
Oct 20, 2016 4.820 4.820 4.770 4.810 46,639 -0.01(-0.21%)
Oct 19, 2016 4.780 4.870 4.780 4.820 36,677 +0.03(+0.63%)
Oct 18, 2016 4.780 4.890 4.780 4.790 26,353 +0.03(+0.63%)
Oct 17, 2016 4.760 4.830 4.750 4.760 36,883 -0.05(-1.04%)
Oct 14, 2016 4.800 4.890 4.800 4.810 36,334 +0.00(+0.00%)
Oct 13, 2016 4.840 4.863 4.800 4.810 51,442 -0.03(-0.62%)
Oct 12, 2016 4.750 4.890 4.750 4.840 25,429 +0.09(+1.89%)
Oct 11, 2016 4.900 4.950 4.740 4.750 83,532 -0.17(-3.46%)
Oct 10, 2016 5.020 5.021 4.860 4.920 81,923 -0.04(-0.71%)
Oct 07, 2016 4.900 5.000 4.900 4.955 81,555 +0.05(+1.12%)
Oct 06, 2016 4.910 5.030 4.810 4.900 182,321 -0.01(-0.20%)
Oct 05, 2016 4.800 4.940 4.760 4.910 206,978 +0.10(+2.08%)
Oct 04, 2016 4.830 4.840 4.750 4.810 38,079 -0.02(-0.41%)
Oct 03, 2016 4.730 4.830 4.730 4.830 53,943 +0.11(+2.33%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.