Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: GRFX )

0.3560 -0.0150 (-4.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 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 10, 2024 0.3800 0.3800 0.3561 0.3710 28,378 +0.01(+2.12%)
Jun 07, 2024 0.3650 0.3700 0.3551 0.3633 49,942 -0.01(-1.81%)
Jun 06, 2024 0.3600 0.3800 0.3600 0.3700 32,232 -0.01(-3.72%)
Jun 05, 2024 0.3600 0.3850 0.3600 0.3843 42,956 +0.02(+5.29%)
Jun 04, 2024 0.3603 0.3700 0.3543 0.3650 27,576 -0.01(-3.69%)
Jun 03, 2024 0.3859 0.3859 0.3540 0.3790 21,870 +0.01(+3.10%)
May 31, 2024 0.3800 0.3999 0.3540 0.3676 43,279 +0.00(+1.24%)
May 30, 2024 0.3600 0.3900 0.3410 0.3631 90,393 +0.02(+6.48%)
May 29, 2024 0.3300 0.3497 0.3300 0.3410 75,983 +0.00(+0.59%)
May 28, 2024 0.3500 0.3500 0.3390 0.3390 70,791 -0.00(-1.42%)
May 24, 2024 0.3500 0.3500 0.3330 0.3439 18,194 +0.00(+1.18%)
May 23, 2024 0.3300 0.3459 0.3300 0.3399 115,834 -0.01(-1.93%)
May 22, 2024 0.3300 0.3700 0.3300 0.3466 124,785 +0.02(+5.96%)
May 21, 2024 0.3114 0.3300 0.3020 0.3271 74,196 +0.02(+5.45%)
May 20, 2024 0.3313 0.3313 0.3029 0.3102 81,579 -0.02(-5.22%)
May 17, 2024 0.3364 0.3400 0.3033 0.3273 117,811 +0.03(+9.03%)
May 16, 2024 0.3092 0.3300 0.3000 0.3002 49,100 -0.01(-4.03%)
May 15, 2024 0.3100 0.3399 0.2800 0.3128 256,135 +0.03(+9.37%)
May 14, 2024 0.3000 0.3075 0.2684 0.2860 413,489 -0.05(-15.88%)
May 13, 2024 0.4070 0.4070 0.3066 0.3400 314,808 -0.04(-10.76%)
May 10, 2024 0.4350 0.4350 0.3500 0.3810 341,249 -0.04(-8.83%)
May 09, 2024 0.3795 0.4400 0.3795 0.4179 413,032 +0.03(+7.15%)
May 08, 2024 0.3400 0.4450 0.3000 0.3900 1,739,120 -0.06(-13.33%)
May 07, 2024 0.3100 0.5250 0.2854 0.4500 12,869,570 +0.15(+50.00%)
May 06, 2024 0.2700 0.3450 0.2411 0.3000 6,409,880 +0.07(+31.52%)
May 03, 2024 0.2500 0.2600 0.2207 0.2281 134,483 -0.01(-5.43%)
May 02, 2024 0.2401 0.2500 0.2200 0.2412 111,385 +0.01(+4.87%)
May 01, 2024 0.2300 0.2400 0.2200 0.2300 72,950 +0.01(+2.59%)
Apr 30, 2024 0.2200 0.2599 0.2109 0.2242 196,236 +0.00(+1.72%)
Apr 29, 2024 0.2530 0.2530 0.2202 0.2204 216,998 -0.02(-8.24%)
Apr 26, 2024 0.2590 0.3290 0.2250 0.2402 422,740 +0.00(+0.08%)
Apr 25, 2024 0.2010 0.4178 0.2010 0.2400 4,057,404 +0.04(+17.70%)
Apr 24, 2024 0.2104 0.2104 0.2039 0.2039 11,651 +0.00(+1.04%)
Apr 23, 2024 0.2029 0.2195 0.2003 0.2018 55,661 -0.01(-5.08%)
Apr 22, 2024 0.2230 0.2299 0.2100 0.2126 21,660 -0.01(-6.34%)
Apr 19, 2024 0.2180 0.2298 0.2107 0.2270 40,201 +0.01(+5.58%)
Apr 18, 2024 0.2159 0.2299 0.2100 0.2150 33,656 -0.00(-0.42%)
Apr 17, 2024 0.2300 0.2300 0.2100 0.2159 83,931 -0.02(-10.04%)
Apr 16, 2024 0.2457 0.2457 0.2111 0.2400 150,323 -0.01(-2.32%)
Apr 15, 2024 0.2545 0.2600 0.2327 0.2457 164,982 -0.01(-4.77%)
Apr 12, 2024 0.2420 0.2628 0.2420 0.2580 44,742 +0.01(+3.61%)
Apr 11, 2024 0.2470 0.2700 0.2410 0.2490 41,222 -0.00(-0.36%)
Apr 10, 2024 0.2570 0.2600 0.2305 0.2499 74,584 -0.01(-3.14%)
Apr 09, 2024 0.2650 0.2700 0.2492 0.2580 126,945 -0.02(-7.86%)
Apr 08, 2024 0.2600 0.2800 0.2500 0.2800 108,573 +0.02(+9.16%)
Apr 05, 2024 0.2638 0.2749 0.2500 0.2565 84,656 -0.02(-6.73%)
Apr 04, 2024 0.2903 0.2903 0.2600 0.2750 39,877 -0.01(-4.84%)
Apr 03, 2024 0.3000 0.3202 0.2505 0.2890 195,519 -0.02(-5.25%)
Apr 02, 2024 0.3100 0.3500 0.3034 0.3050 51,148 -0.04(-10.56%)
Apr 01, 2024 0.3200 0.3600 0.3121 0.3410 134,648 +0.03(+9.58%)
Mar 28, 2024 0.3400 0.3430 0.3112 0.3112 77,293 +0.00(+0.03%)
Mar 27, 2024 0.3700 0.3111 0.3111 62,383 -0.06(-15.92%)
Mar 26, 2024 0.4000 0.4000 0.3700 0.3700 23,504 -0.03(-7.50%)
Mar 25, 2024 0.4000 0.4000 0.3700 0.4000 46,770 +0.01(+2.56%)
Mar 22, 2024 0.3900 0.3999 0.3670 0.3900 29,567 -0.01(-2.50%)
Mar 21, 2024 0.3600 0.4000 0.3610 0.4000 13,080 +0.03(+8.08%)
Mar 20, 2024 0.3900 0.3900 0.3610 0.3701 53,301 -0.02(-5.10%)
Mar 19, 2024 0.4000 0.4000 0.3743 0.3900 15,329 -0.01(-2.50%)
Mar 18, 2024 0.4030 0.4030 0.3651 0.4000 26,401 +0.01(+2.56%)
Mar 15, 2024 0.3600 0.3900 0.3600 0.3900 9,450 -0.01(-2.26%)
Mar 14, 2024 0.3900 0.4000 0.3600 0.3990 29,657 -0.00(-0.25%)
Mar 13, 2024 0.3800 0.4010 0.3800 0.4000 49,618 -0.00(-0.25%)
Mar 12, 2024 0.4200 0.4200 0.3900 0.4010 28,248 -0.02(-4.30%)
Mar 11, 2024 0.4189 0.4190 0.3821 0.4190 27,527 +0.01(+2.20%)
Mar 08, 2024 0.3800 0.4200 0.3800 0.4100 75,125 +0.02(+5.13%)
Mar 07, 2024 0.4074 0.4200 0.3789 0.3900 48,709 -0.03(-7.14%)
Mar 06, 2024 0.4400 0.4401 0.3802 0.4200 119,900 +0.02(+6.30%)
Mar 05, 2024 0.3674 0.4205 0.3674 0.3951 88,978 +0.01(+2.46%)
Mar 04, 2024 0.4100 0.4200 0.3725 0.3856 56,756 -0.01(-3.60%)
Mar 01, 2024 0.3802 0.4000 0.3680 0.4000 171,381 +0.01(+2.04%)
Feb 29, 2024 0.4400 0.4451 0.3505 0.3920 222,374 -0.03(-6.71%)
Feb 28, 2024 0.4201 0.4300 0.3931 0.4202 88,170 -0.01(-2.28%)
Feb 27, 2024 0.4500 0.4500 0.3903 0.4300 107,207 -0.05(-10.23%)
Feb 26, 2024 0.5300 0.5300 0.4450 0.4790 77,639 -0.04(-7.88%)
Feb 23, 2024 0.5200 0.5370 0.5100 0.5200 40,572 -0.02(-3.53%)
Feb 22, 2024 0.5300 0.5390 0.5100 0.5390 33,336 +0.01(+1.70%)
Feb 21, 2024 0.5300 0.5390 0.5100 0.5300 10,997 +0.00(+0.76%)
Feb 20, 2024 0.5200 0.5277 0.5100 0.5260 43,000 -0.00(-0.38%)
Feb 16, 2024 0.5039 0.5400 0.5039 0.5280 32,853 +0.01(+1.54%)
Feb 15, 2024 0.5100 0.5490 0.5100 0.5200 41,068 +0.02(+4.00%)
Feb 14, 2024 0.5590 0.5590 0.5000 0.5000 80,712 -0.05(-8.93%)
Feb 13, 2024 0.5400 0.5536 0.5200 0.5490 48,201 +0.03(+5.58%)
Feb 12, 2024 0.5561 0.5561 0.5100 0.5200 44,021 -0.04(-6.47%)
Feb 09, 2024 0.5450 0.5600 0.5000 0.5560 71,561 +0.01(+1.09%)
Feb 08, 2024 0.5503 0.5609 0.5000 0.5500 53,856 -0.02(-4.01%)
Feb 07, 2024 0.5940 0.6000 0.5600 0.5730 30,579 -0.02(-2.72%)
Feb 06, 2024 0.5500 0.5905 0.5300 0.5890 39,841 +0.04(+7.48%)
Feb 05, 2024 0.5201 0.5500 0.5000 0.5480 42,700 +0.01(+1.48%)
Feb 02, 2024 0.5469 0.5469 0.5011 0.5400 32,644 -0.01(-1.69%)
Feb 01, 2024 0.5568 0.5568 0.5100 0.5493 34,043 +0.01(+1.72%)
Jan 31, 2024 0.5300 0.5700 0.5100 0.5400 112,301 +0.00(+0.00%)
Jan 30, 2024 0.5620 0.5620 0.5110 0.5400 32,095 -0.02(-2.77%)
Jan 29, 2024 0.6300 0.6600 0.4900 0.5554 181,603 -0.01(-1.70%)
Jan 26, 2024 0.7900 0.7900 0.5500 0.5650 411,290 -0.27(-31.93%)
Jan 25, 2024 0.8600 0.8672 0.7900 0.8300 92,494 -0.03(-3.49%)
Jan 24, 2024 0.8800 0.8800 0.8300 0.8600 36,090 +0.00(+0.49%)
Jan 23, 2024 0.8990 0.9000 0.8150 0.8558 45,410 -0.02(-2.75%)
Jan 22, 2024 0.9300 0.9300 0.8466 0.8800 36,206 -0.05(-5.38%)
Jan 19, 2024 0.9357 0.9357 0.8600 0.9300 128,477 -0.06(-6.06%)
Jan 18, 2024 0.9400 0.9900 0.8608 0.9900 80,393 +0.06(+6.45%)
Jan 17, 2024 0.8700 0.9300 0.8500 0.9300 25,603 +0.03(+3.33%)
Jan 16, 2024 0.9300 0.9600 0.8611 0.9000 53,082 -0.05(-5.26%)
Jan 12, 2024 0.9600 0.9800 0.9000 0.9500 40,464 +0.00(+0.00%)
Jan 11, 2024 0.9899 0.9899 0.9200 0.9500 121,547 -0.02(-2.06%)
Jan 10, 2024 0.9000 0.9801 0.8900 0.9700 232,069 +0.08(+9.60%)
Jan 09, 2024 0.8900 0.9200 0.8650 0.8850 29,750 -0.00(-0.54%)
Jan 08, 2024 0.8830 0.8900 0.8500 0.8898 24,340 +0.01(+1.13%)
Jan 05, 2024 0.8600 0.8900 0.8000 0.8799 65,294 -0.02(-2.23%)
Jan 04, 2024 0.8800 0.9200 0.8550 0.9000 28,352 +0.02(+2.26%)
Jan 03, 2024 0.8633 0.9250 0.8309 0.8801 75,291 -0.01(-1.11%)
Jan 02, 2024 0.8900 0.9415 0.7849 0.8900 139,255 +0.02(+2.26%)
Dec 29, 2023 0.9100 0.9500 0.8703 0.8703 32,260 -0.04(-4.36%)
Dec 28, 2023 0.9960 0.9960 0.8800 0.9100 105,448 -0.06(-6.22%)
Dec 27, 2023 0.9600 0.9835 0.9400 0.9704 49,785 +0.00(+0.01%)
Dec 26, 2023 0.9700 0.9899 0.9500 0.9703 9,631 +0.01(+0.54%)
Dec 22, 2023 0.9400 0.9890 0.9400 0.9651 39,524 -0.01(-1.51%)
Dec 21, 2023 0.9220 0.9899 0.9220 0.9799 54,082 +0.03(+3.14%)
Dec 20, 2023 0.9500 0.9700 0.9300 0.9501 69,969 -0.02(-2.21%)
Dec 19, 2023 0.9600 0.9950 0.9500 0.9716 40,052 +0.02(+2.30%)
Dec 18, 2023 0.9600 0.9888 0.9322 0.9498 24,577 -0.02(-2.07%)
Dec 15, 2023 0.9500 0.9900 0.9229 0.9699 36,514 -0.01(-1.03%)
Dec 14, 2023 0.9800 0.9898 0.9300 0.9800 56,605 -0.04(-3.92%)
Dec 13, 2023 1.000 1.020 0.9700 1.020 28,640 +0.00(+0.00%)
Dec 12, 2023 1.020 1.020 0.9000 1.020 143,672 +0.02(+2.00%)
Dec 11, 2023 1.010 1.032 1.000 1.000 24,398 -0.02(-1.96%)
Dec 08, 2023 0.9900 1.070 0.9800 1.020 29,620 +0.01(+0.99%)
Dec 07, 2023 1.070 1.089 1.000 1.010 116,396 -0.10(-9.01%)
Dec 06, 2023 1.040 1.220 0.9801 1.110 587,455 +0.05(+4.72%)
Dec 05, 2023 1.030 1.060 0.9600 1.060 84,965 +0.00(+0.00%)
Dec 04, 2023 1.050 1.080 0.9700 1.060 278,134 -0.01(-0.93%)
Dec 01, 2023 1.090 1.090 1.020 1.070 61,302 +0.01(+0.94%)
Nov 30, 2023 1.090 1.100 1.020 1.060 49,017 +0.02(+1.92%)
Nov 29, 2023 1.050 1.100 1.040 1.040 68,270 -0.07(-6.31%)
Nov 28, 2023 1.100 1.120 1.050 1.110 52,146 -0.01(-0.89%)
Nov 27, 2023 1.110 1.120 1.080 1.120 19,140 -0.01(-0.88%)
Nov 24, 2023 1.120 1.130 1.090 1.130 7,253 +0.02(+1.80%)
Nov 22, 2023 1.100 1.140 1.090 1.110 38,405 -0.01(-0.89%)
Nov 21, 2023 1.140 1.140 1.100 1.120 17,076 -0.01(-0.88%)
Nov 20, 2023 1.115 1.140 1.100 1.130 16,837 +0.05(+4.63%)
Nov 17, 2023 1.160 1.160 1.060 1.080 43,923 -0.08(-6.90%)
Nov 16, 2023 1.140 1.160 1.100 1.160 31,425 +0.00(+0.00%)
Nov 15, 2023 1.140 1.180 1.120 1.160 28,055 +0.02(+1.75%)
Nov 14, 2023 1.120 1.148 1.040 1.140 115,963 +0.00(+0.00%)
Nov 13, 2023 1.130 1.170 1.100 1.140 18,283 -0.04(-3.39%)
Nov 10, 2023 1.120 1.180 1.100 1.180 13,873 +0.01(+0.85%)
Nov 09, 2023 1.160 1.180 1.130 1.170 20,374 +0.02(+1.74%)
Nov 08, 2023 1.170 1.170 1.120 1.150 15,702 +0.00(+0.00%)
Nov 07, 2023 1.130 1.180 1.110 1.150 46,982 -0.03(-2.54%)
Nov 06, 2023 1.170 1.200 1.120 1.180 37,150 -0.02(-1.67%)
Nov 03, 2023 1.260 1.260 1.137 1.200 53,284 -0.04(-3.23%)
Nov 02, 2023 1.180 1.240 1.100 1.240 35,396 +0.10(+8.77%)
Nov 01, 2023 1.240 1.240 1.140 1.140 28,499 -0.16(-12.31%)
Oct 31, 2023 1.280 1.300 1.145 1.300 107,926 +0.02(+1.56%)
Oct 30, 2023 1.190 1.280 1.120 1.280 56,208 +0.10(+8.47%)
Oct 27, 2023 1.150 1.180 1.101 1.180 37,076 +0.03(+2.61%)
Oct 26, 2023 1.130 1.150 1.080 1.150 42,375 +0.01(+0.88%)
Oct 25, 2023 1.190 1.190 1.110 1.140 42,878 -0.05(-4.20%)
Oct 24, 2023 1.300 1.300 1.130 1.190 56,306 -0.10(-7.75%)
Oct 23, 2023 1.350 1.443 1.200 1.290 387,973 -0.04(-3.01%)
Oct 20, 2023 1.100 1.330 1.060 1.330 458,438 +0.29(+27.88%)
Oct 19, 2023 1.010 1.070 1.010 1.040 18,516 +0.03(+2.97%)
Oct 18, 2023 1.040 1.090 1.000 1.010 37,443 -0.04(-4.06%)
Oct 17, 2023 1.020 1.090 1.020 1.053 30,647 +0.02(+2.20%)
Oct 16, 2023 1.060 1.090 1.020 1.030 81,130 -0.03(-2.83%)
Oct 13, 2023 1.100 1.104 1.050 1.060 27,647 +0.01(+0.95%)
Oct 12, 2023 1.050 1.081 1.030 1.050 46,180 -0.02(-1.87%)
Oct 11, 2023 1.110 1.110 1.070 1.070 22,671 -0.00(-0.47%)
Oct 10, 2023 1.120 1.130 1.030 1.075 55,023 -0.02(-1.38%)
Oct 09, 2023 1.080 1.130 1.060 1.090 20,025 -0.03(-2.68%)
Oct 06, 2023 1.130 1.140 1.110 1.120 10,645 +0.02(+1.82%)
Oct 05, 2023 1.080 1.120 1.080 1.100 29,083 +0.02(+1.85%)
Oct 04, 2023 1.100 1.130 1.080 1.080 53,996 -0.04(-3.57%)
Oct 03, 2023 1.140 1.140 1.080 1.120 98,386 +0.01(+0.72%)
Oct 02, 2023 1.110 1.180 1.110 1.112 28,195 -0.02(-2.08%)
Sep 29, 2023 1.160 1.180 1.130 1.136 29,639 +0.01(+0.50%)
Sep 28, 2023 1.120 1.160 1.111 1.130 52,644 +0.00(+0.00%)
Sep 27, 2023 1.120 1.160 1.120 1.130 22,185 +0.01(+0.61%)
Sep 26, 2023 1.190 1.190 1.110 1.123 37,803 -0.01(-0.60%)
Sep 25, 2023 1.110 1.130 1.110 1.130 13,773 +0.02(+1.80%)
Sep 22, 2023 1.120 1.220 1.100 1.110 76,789 -0.01(-0.89%)
Sep 21, 2023 1.150 1.180 1.120 1.120 48,959 -0.02(-1.75%)
Sep 20, 2023 1.160 1.160 1.140 1.140 45,314 +0.00(+0.00%)
Sep 19, 2023 1.180 1.196 1.120 1.140 30,588 -0.02(-1.72%)
Sep 18, 2023 1.150 1.200 1.150 1.160 55,336 +0.01(+0.87%)
Sep 15, 2023 1.200 1.220 1.140 1.150 72,763 -0.01(-0.86%)
Sep 14, 2023 1.200 1.210 1.150 1.160 60,914 +0.01(+0.69%)
Sep 13, 2023 1.170 1.234 1.140 1.152 96,870 -0.02(-1.54%)
Sep 12, 2023 1.290 1.290 1.150 1.170 187,549 -0.06(-4.88%)
Sep 11, 2023 1.230 1.280 1.210 1.230 82,018 +0.00(+0.00%)
Sep 08, 2023 1.300 1.300 1.230 1.230 31,055 -0.02(-1.59%)
Sep 07, 2023 1.230 1.330 1.200 1.250 151,476 +0.02(+1.62%)
Sep 06, 2023 1.290 1.315 1.230 1.230 98,617 -0.06(-4.65%)
Sep 05, 2023 1.330 1.340 1.250 1.290 192,675 -0.03(-2.42%)
Sep 01, 2023 1.240 1.400 1.235 1.322 190,231 +0.09(+7.17%)
Aug 31, 2023 1.300 1.300 1.230 1.234 183,857 -0.02(-1.47%)
Aug 30, 2023 1.280 1.410 1.250 1.252 113,846 -0.03(-2.19%)
Aug 29, 2023 1.320 1.370 1.250 1.280 211,363 +0.03(+2.40%)
Aug 28, 2023 1.300 1.320 1.240 1.250 162,795 -0.01(-0.79%)
Aug 25, 2023 1.340 1.340 1.250 1.260 213,981 -0.03(-2.33%)
Aug 24, 2023 1.480 1.480 1.270 1.290 398,285 -0.26(-16.77%)
Aug 23, 2023 1.330 1.580 1.230 1.550 609,179 +0.35(+29.17%)
Aug 22, 2023 1.220 1.220 1.150 1.200 69,924 -0.02(-1.64%)
Aug 21, 2023 1.360 1.360 1.170 1.220 98,458 +0.00(+0.00%)
Aug 18, 2023 1.260 1.260 1.177 1.220 127,390 -0.08(-6.15%)
Aug 17, 2023 1.490 1.490 1.250 1.300 190,593 -0.09(-6.47%)
Aug 16, 2023 1.250 1.660 1.250 1.390 784,495 +0.19(+15.83%)
Aug 15, 2023 1.200 1.210 1.160 1.200 26,185 -0.09(-6.98%)
Aug 14, 2023 1.240 1.290 1.200 1.290 43,760 +0.00(+0.00%)
Aug 11, 2023 1.260 1.290 1.200 1.290 24,114 +0.00(+0.00%)
Aug 10, 2023 1.250 1.290 1.240 1.290 55,174 +0.00(+0.00%)
Aug 09, 2023 1.130 1.290 1.130 1.290 84,828 +0.07(+5.74%)
Aug 08, 2023 1.150 1.220 1.120 1.220 18,723 +0.01(+0.83%)
Aug 07, 2023 1.170 1.210 1.150 1.210 29,761 -0.01(-0.82%)
Aug 04, 2023 1.180 1.220 1.160 1.220 48,987 +0.00(+0.00%)
Aug 03, 2023 1.160 1.230 1.150 1.220 31,668 +0.02(+1.67%)
Aug 02, 2023 1.150 1.200 1.140 1.200 29,477 +0.01(+0.84%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.