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

Gri Bio Inc (NY: GRI )

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 (%)
Jan 29, 2010 899.10 914.70 886.20 888.60 675 -11.10(-1.23%)
Jan 28, 2010 893.40 916.50 877.80 899.70 1,329 +43.80(+5.12%)
Jan 27, 2010 905.10 939.60 855.90 855.90 2,819 -45.60(-5.06%)
Jan 26, 2010 901.56 920.10 879.00 901.50 143 -10.95(-1.20%)
Jan 25, 2010 911.85 918.00 901.05 912.45 227 +13.95(+1.55%)
Jan 22, 2010 927.60 927.60 898.50 898.50 304 -22.50(-2.44%)
Jan 21, 2010 942.30 942.30 920.70 921.00 156 -16.50(-1.76%)
Jan 20, 2010 951.00 951.00 934.50 937.50 150 -17.70(-1.85%)
Jan 19, 2010 951.00 956.40 946.20 955.20 170 +5.70(+0.60%)
Jan 15, 2010 951.90 949.50 949.50 949.50 953 -12.60(-1.31%)
Jan 14, 2010 956.40 970.50 947.16 962.10 527 +2.70(+0.28%)
Jan 13, 2010 947.70 973.20 947.70 959.40 199 +8.10(+0.85%)
Jan 12, 2010 957.60 973.80 950.40 951.30 178 -9.90(-1.03%)
Jan 11, 2010 970.92 973.80 957.00 961.20 138 +17.40(+1.84%)
Jan 08, 2010 960.00 960.00 943.80 943.80 43 -16.20(-1.69%)
Jan 07, 2010 946.50 965.40 945.60 960.00 289 +0.90(+0.09%)
Jan 06, 2010 957.30 979.50 954.00 959.10 207 +1.80(+0.19%)
Jan 05, 2010 975.00 975.00 956.40 957.30 203 +3.30(+0.35%)
Jan 04, 2010 957.00 960.30 953.40 954.00 68 +11.10(+1.18%)
Dec 31, 2009 953.10 942.90 942.90 942.90 196 +4.80(+0.51%)
Dec 30, 2009 949.50 949.50 927.67 938.10 1,969 -14.52(-1.52%)
Dec 29, 2009 955.65 969.24 951.60 952.62 75 -28.53(-2.91%)
Dec 28, 2009 986.40 986.40 980.55 981.15 49 -3.75(-0.38%)
Dec 24, 2009 979.20 990.90 979.20 984.90 63 +3.60(+0.37%)
Dec 23, 2009 992.10 1004 966.30 981.30 696 +12.60(+1.30%)
Dec 22, 2009 960.30 968.70 960.30 968.70 99 +10.50(+1.10%)
Dec 21, 2009 961.20 982.20 952.05 958.20 210 +5.70(+0.60%)
Dec 18, 2009 962.70 962.70 946.95 952.50 11 -1.50(-0.16%)
Dec 17, 2009 951.15 954.00 951.15 954.00 33 -14.70(-1.52%)
Dec 16, 2009 943.80 979.80 943.80 968.70 115 +13.80(+1.45%)
Dec 15, 2009 959.40 959.40 954.90 954.90 48 +4.05(+0.43%)
Dec 14, 2009 948.90 951.30 948.30 950.85 71 -3.15(-0.33%)
Dec 11, 2009 962.40 962.40 948.90 954.00 100 +2.10(+0.22%)
Dec 10, 2009 939.00 979.80 939.00 951.90 282 +4.20(+0.44%)
Dec 09, 2009 934.80 950.70 934.80 947.70 84 +4.80(+0.51%)
Dec 08, 2009 939.90 943.50 939.90 942.90 112 -21.90(-2.27%)
Dec 07, 2009 963.75 964.80 963.75 964.80 24 +3.30(+0.34%)
Dec 04, 2009 975.60 987.24 959.40 961.50 81 -0.12(-0.01%)
Dec 03, 2009 972.30 988.95 961.62 961.62 174 -6.48(-0.67%)
Dec 02, 2009 963.00 968.10 962.10 968.10 72 -4.80(-0.49%)
Dec 01, 2009 956.10 1001 951.30 972.90 975 +47.40(+5.12%)
Nov 30, 2009 923.70 934.50 912.60 925.50 456 +11.17(+1.22%)
Nov 27, 2009 908.40 918.84 906.90 914.33 105 -22.88(-2.44%)
Nov 25, 2009 937.98 937.98 937.20 937.20 28 +0.90(+0.10%)
Nov 24, 2009 954.60 954.60 935.40 936.30 150 -11.55(-1.22%)
Nov 23, 2009 934.20 960.00 932.40 947.85 241 +19.35(+2.08%)
Nov 20, 2009 934.50 934.50 915.60 928.50 175 -14.70(-1.56%)
Nov 19, 2009 947.57 961.65 943.20 943.20 317 -9.60(-1.01%)
Nov 18, 2009 957.66 958.35 952.80 952.80 40 -11.70(-1.21%)
Nov 17, 2009 971.70 971.70 960.00 964.50 90 -4.50(-0.46%)
Nov 16, 2009 965.70 970.05 931.50 969.00 223 +17.55(+1.84%)
Nov 13, 2009 957.66 957.66 951.30 951.45 43 +6.45(+0.68%)
Nov 12, 2009 948.90 948.90 945.00 945.00 46 -12.62(-1.32%)
Nov 11, 2009 962.40 977.70 952.50 957.62 316 +21.62(+2.31%)
Nov 10, 2009 923.85 941.70 923.85 936.00 68 -6.38(-0.68%)
Nov 09, 2009 931.50 942.38 931.50 942.38 59 +28.88(+3.16%)
Nov 06, 2009 913.20 916.80 910.80 913.50 179 +4.50(+0.50%)
Nov 05, 2009 905.40 913.80 901.50 909.00 189 -2.10(-0.23%)
Nov 04, 2009 918.00 927.00 911.10 911.10 43 +1.28(+0.14%)
Nov 03, 2009 895.05 910.20 882.19 909.82 148 +5.32(+0.59%)
Nov 02, 2009 897.90 906.30 897.90 904.50 42 +17.46(+1.97%)
Oct 30, 2009 925.50 925.50 868.20 887.04 122 -20.52(-2.26%)
Oct 29, 2009 906.60 914.10 900.54 907.56 84 +15.88(+1.78%)
Oct 28, 2009 918.90 925.50 882.75 891.67 203 -32.03(-3.47%)
Oct 27, 2009 944.40 944.40 921.30 923.70 109 -18.90(-2.01%)
Oct 26, 2009 948.00 964.95 940.80 942.60 158 -2.64(-0.28%)
Oct 23, 2009 950.55 951.25 941.10 945.24 179 -6.96(-0.73%)
Oct 22, 2009 934.29 952.20 934.29 952.20 227 +5.85(+0.62%)
Oct 21, 2009 951.00 958.80 946.35 946.35 169 -0.07(-0.01%)
Oct 20, 2009 955.80 955.80 935.10 946.42 1,866 -11.18(-1.17%)
Oct 19, 2009 943.59 957.60 943.59 957.60 40 +20.40(+2.18%)
Oct 16, 2009 948.00 949.20 931.20 937.20 202 -18.30(-1.92%)
Oct 15, 2009 957.21 961.80 951.87 955.50 222 -1.80(-0.19%)
Oct 14, 2009 944.10 975.60 942.90 957.30 610 +26.64(+2.86%)
Oct 13, 2009 943.20 943.20 930.66 930.66 58 -11.73(-1.24%)
Oct 12, 2009 941.40 956.40 940.71 942.39 266 +9.09(+0.97%)
Oct 08, 2009 933.30 933.30 933.30 933.30 0 +14.40(+1.57%)
Oct 07, 2009 922.50 922.50 912.99 918.90 76 -2.70(-0.29%)
Oct 06, 2009 926.10 929.25 913.50 921.60 222 +22.80(+2.54%)
Oct 05, 2009 890.55 920.61 885.99 898.80 97 +7.70(+0.86%)
Oct 02, 2009 918.30 918.30 882.15 891.10 102 -9.20(-1.02%)
Oct 01, 2009 915.60 915.60 897.00 900.30 270 -34.50(-3.69%)
Sep 30, 2009 927.00 934.80 927.00 934.80 357 -3.30(-0.35%)
Sep 29, 2009 940.20 941.64 928.91 938.10 225 +3.30(+0.35%)
Sep 28, 2009 928.80 934.80 928.80 934.80 56 +12.30(+1.33%)
Sep 25, 2009 923.40 925.80 882.30 922.50 251 +6.90(+0.75%)
Sep 24, 2009 996.60 996.60 915.00 915.60 418 -46.95(-4.88%)
Sep 23, 2009 982.50 982.50 960.00 962.55 223 -9.96(-1.02%)
Sep 22, 2009 966.21 972.51 960.99 972.51 100 +14.91(+1.56%)
Sep 21, 2009 967.50 967.50 949.80 957.60 46 -14.85(-1.53%)
Sep 18, 2009 997.20 1015 947.40 972.45 144 +0.15(+0.02%)
Sep 17, 2009 978.30 981.30 966.90 972.30 171 -1.47(-0.15%)
Sep 16, 2009 969.30 973.80 952.20 973.77 387 +26.37(+2.78%)
Sep 15, 2009 938.10 955.20 924.00 947.40 247 -1.50(-0.16%)
Sep 14, 2009 901.50 960.00 901.50 948.90 391 +15.90(+1.70%)
Sep 11, 2009 964.80 964.80 929.70 933.00 226 +1.80(+0.19%)
Sep 10, 2009 917.40 931.20 914.47 931.20 42 +8.70(+0.94%)
Sep 09, 2009 892.50 934.80 892.50 922.50 383 +30.00(+3.36%)
Sep 08, 2009 875.40 894.90 871.50 892.50 325 +31.20(+3.62%)
Sep 04, 2009 855.90 866.10 835.76 861.30 121 +6.84(+0.80%)
Sep 03, 2009 851.10 854.46 851.10 854.46 30 +5.76(+0.68%)
Sep 02, 2009 828.00 849.00 819.60 848.70 98 -6.60(-0.77%)
Sep 01, 2009 867.90 867.90 853.56 855.30 51 -28.50(-3.22%)
Aug 31, 2009 885.00 885.00 882.90 883.80 50 -8.70(-0.97%)
Aug 28, 2009 912.90 912.90 890.91 892.50 70 +0.60(+0.07%)
Aug 27, 2009 900.30 900.30 879.60 891.90 54 +8.85(+1.00%)
Aug 26, 2009 883.80 883.80 878.70 883.05 371 -1.35(-0.15%)
Aug 25, 2009 869.40 887.40 869.40 884.40 218 +8.70(+0.99%)
Aug 24, 2009 875.49 877.50 861.60 875.70 32 -6.30(-0.71%)
Aug 21, 2009 885.25 895.80 873.90 882.00 153 +12.30(+1.41%)
Aug 20, 2009 847.80 869.70 847.80 869.70 80 +29.70(+3.54%)
Aug 19, 2009 836.40 841.50 835.41 840.00 86 -3.60(-0.43%)
Aug 18, 2009 834.00 845.40 834.00 843.60 57 +10.20(+1.22%)
Aug 17, 2009 837.54 892.88 832.20 833.40 45 -32.70(-3.78%)
Aug 14, 2009 867.00 870.00 861.30 866.10 390 -8.40(-0.96%)
Aug 13, 2009 874.35 877.50 871.50 874.50 93 +4.20(+0.48%)
Aug 12, 2009 860.10 870.30 840.00 870.30 174 +16.80(+1.97%)
Aug 11, 2009 864.36 864.36 825.90 853.50 70 -12.39(-1.43%)
Aug 10, 2009 873.30 874.20 865.89 865.89 41 -23.01(-2.59%)
Aug 07, 2009 867.00 888.90 867.00 888.90 52 +18.90(+2.17%)
Aug 06, 2009 867.00 877.50 865.20 870.00 110 +1.20(+0.14%)
Aug 05, 2009 847.74 875.70 847.74 868.80 167 +18.90(+2.22%)
Aug 04, 2009 814.50 855.00 814.50 849.90 228 +13.80(+1.65%)
Aug 03, 2009 834.90 836.10 834.45 836.10 114 +29.55(+3.66%)
Jul 31, 2009 817.20 827.70 806.55 806.55 239 -9.75(-1.19%)
Jul 30, 2009 810.60 816.30 807.09 816.30 150 +25.80(+3.26%)
Jul 29, 2009 794.70 795.00 783.60 790.50 74 -8.91(-1.11%)
Jul 28, 2009 792.30 832.80 789.30 799.41 86 +5.85(+0.74%)
Jul 27, 2009 790.74 793.56 788.04 793.56 157 -3.84(-0.48%)
Jul 24, 2009 796.80 813.90 784.11 797.40 26 -0.60(-0.08%)
Jul 23, 2009 777.90 798.00 760.20 798.00 1,334 +41.70(+5.51%)
Jul 22, 2009 762.00 770.10 746.10 756.30 290 -12.30(-1.60%)
Jul 21, 2009 768.90 805.80 766.50 768.60 102 +2.10(+0.27%)
Jul 20, 2009 768.00 768.00 763.50 766.50 43 +32.25(+4.39%)
Jul 17, 2009 740.10 740.10 731.16 734.25 45 -7.65(-1.03%)
Jul 16, 2009 741.90 747.90 741.90 741.90 52 -7.20(-0.96%)
Jul 15, 2009 747.90 749.10 746.10 749.10 113 +30.00(+4.17%)
Jul 14, 2009 711.90 719.70 690.30 719.10 105 +16.50(+2.35%)
Jul 13, 2009 702.60 702.60 702.60 702.60 21 +3.60(+0.52%)
Jul 10, 2009 694.72 699.00 692.70 699.00 114 -9.00(-1.27%)
Jul 09, 2009 702.96 708.00 702.96 708.00 28 +8.49(+1.21%)
Jul 08, 2009 707.40 709.14 690.00 699.51 60 -16.29(-2.28%)
Jul 07, 2009 727.50 775.26 715.80 715.80 142 -16.20(-2.21%)
Jul 02, 2009 735.00 737.70 731.40 732.00 28 +0.60(+0.08%)
Jun 30, 2009 742.50 731.40 731.40 731.40 370 -22.50(-2.98%)
Jun 29, 2009 753.90 753.90 753.90 753.90 6 -9.84(-1.29%)
Jun 26, 2009 763.74 763.74 763.74 763.74 14 +26.04(+3.53%)
Jun 25, 2009 736.50 741.60 721.20 737.70 161 +10.50(+1.44%)
Jun 24, 2009 727.20 727.20 713.10 727.20 26 +1.80(+0.25%)
Jun 23, 2009 725.40 725.40 725.40 725.40 3 +3.30(+0.46%)
Jun 22, 2009 739.80 767.10 696.30 722.10 82 -17.70(-2.39%)
Jun 19, 2009 790.20 790.20 739.80 739.80 11 -3.00(-0.40%)
Jun 17, 2009 746.10 742.80 742.80 742.80 68 -2.70(-0.36%)
Jun 16, 2009 746.10 746.10 745.50 745.50 16 -14.70(-1.93%)
Jun 15, 2009 755.10 760.20 755.10 760.20 25 -32.25(-4.07%)
Jun 12, 2009 776.70 793.50 776.40 792.45 40 +25.95(+3.39%)
Jun 11, 2009 771.30 773.70 747.60 766.50 73 -8.10(-1.05%)
Jun 10, 2009 795.00 795.00 774.60 774.60 113 -2.40(-0.31%)
Jun 09, 2009 767.10 777.00 767.10 777.00 81 +5.70(+0.74%)
Jun 05, 2009 771.30 771.30 771.30 771.30 0 -3.00(-0.39%)
Jun 04, 2009 774.00 785.40 740.10 774.30 274 +4.80(+0.62%)
Jun 03, 2009 826.80 826.80 769.50 769.50 39 -16.20(-2.06%)
Jun 02, 2009 780.30 785.70 780.30 785.70 83 -0.90(-0.11%)
Jun 01, 2009 795.00 795.00 768.75 786.60 35 +36.60(+4.88%)
May 29, 2009 750.00 750.00 750.00 750.00 8 +15.00(+2.04%)
May 28, 2009 739.14 739.14 714.60 735.00 40 +1.50(+0.20%)
May 27, 2009 743.70 743.70 732.39 733.50 21 +36.09(+5.17%)
May 21, 2009 697.80 697.41 697.41 697.41 16 -18.99(-2.65%)
May 20, 2009 716.40 716.40 716.40 716.40 13 -0.18(-0.03%)
May 19, 2009 716.58 716.58 716.58 716.58 13 +21.12(+3.04%)
May 18, 2009 695.46 695.46 695.46 695.46 3 +27.06(+4.05%)
May 15, 2009 659.70 668.40 645.90 668.40 28 -20.70(-3.00%)
May 14, 2009 685.20 706.80 685.20 689.10 50 +26.10(+3.94%)
May 13, 2009 682.80 682.80 663.00 663.00 20 -45.30(-6.40%)
May 07, 2009 708.30 708.30 708.30 708.30 0 +22.80(+3.33%)
May 06, 2009 684.60 706.50 684.60 685.50 51 -16.50(-2.35%)
May 05, 2009 702.00 702.00 702.00 702.00 6 +10.80(+1.56%)
May 04, 2009 724.80 724.80 691.20 691.20 45 +15.60(+2.31%)
May 01, 2009 675.60 675.60 675.60 675.60 33 -4.50(-0.66%)
Apr 30, 2009 681.00 688.98 662.10 680.10 176 +18.00(+2.72%)
Apr 29, 2009 646.80 665.40 609.60 662.10 50 +3.60(+0.55%)
Apr 28, 2009 656.10 688.50 656.10 658.50 80 -3.60(-0.54%)
Apr 27, 2009 646.50 662.10 643.80 662.10 45 +15.00(+2.32%)
Apr 23, 2009 647.10 647.10 647.10 647.10 0 -10.20(-1.55%)
Apr 22, 2009 615.90 687.60 615.90 657.30 77 +12.00(+1.86%)
Apr 21, 2009 608.40 653.40 608.40 645.30 86 +1.20(+0.19%)
Apr 20, 2009 654.60 666.00 634.80 644.10 442 -19.29(-2.91%)
Apr 16, 2009 658.20 663.39 663.39 663.39 103 +20.19(+3.14%)
Apr 15, 2009 643.20 648.30 620.70 643.20 60 -8.40(-1.29%)
Apr 14, 2009 656.70 656.70 631.50 651.60 29 -9.90(-1.50%)
Apr 13, 2009 660.30 662.70 660.30 661.50 47 +8.70(+1.33%)
Apr 09, 2009 646.80 652.80 646.80 652.80 42 +46.80(+7.72%)
Apr 08, 2009 606.00 606.00 606.00 606.00 7 -3.90(-0.64%)
Apr 07, 2009 547.80 645.00 543.90 609.90 290 -8.10(-1.31%)
Apr 03, 2009 618.00 618.00 618.00 618.00 3 +7.20(+1.18%)
Apr 02, 2009 601.50 613.50 543.60 610.80 176 +53.70(+9.64%)
Mar 31, 2009 555.30 557.10 557.10 557.10 10 +20.40(+3.80%)
Mar 30, 2009 518.40 548.10 518.40 536.70 46 -38.40(-6.68%)
Mar 26, 2009 580.20 581.40 559.50 575.10 60 +3.60(+0.63%)
Mar 25, 2009 569.40 622.80 553.50 571.50 131 -4.50(-0.78%)
Mar 24, 2009 584.40 584.40 562.50 576.00 169 +14.10(+2.51%)
Mar 23, 2009 569.10 569.10 543.30 561.90 50 +18.60(+3.42%)
Mar 20, 2009 543.30 543.30 543.30 543.30 3 -3.30(-0.60%)
Mar 18, 2009 546.60 546.60 546.60 546.60 0 +0.30(+0.05%)
Mar 17, 2009 560.40 560.40 539.70 546.30 26 +12.60(+2.36%)
Mar 13, 2009 442.80 533.70 533.70 533.70 36 +3.60(+0.68%)
Mar 12, 2009 509.10 530.10 486.00 530.10 106 +28.56(+5.69%)
Mar 11, 2009 501.60 501.54 501.54 501.54 0 +0.00(+0.00%)
Mar 10, 2009 483.00 501.60 483.00 501.54 14 +60.24(+13.65%)
Mar 09, 2009 458.10 462.30 441.00 441.30 53 -25.20(-5.40%)
Mar 06, 2009 458.40 480.60 434.70 466.50 0 -9.90(-2.08%)
Mar 05, 2009 458.70 487.50 412.80 476.40 135 -29.40(-5.81%)
Mar 04, 2009 492.00 505.80 492.00 505.80 26 -4.20(-0.82%)
Mar 02, 2009 510.00 510.30 501.60 510.00 37 -26.10(-4.87%)
Feb 27, 2009 527.19 567.00 516.30 536.10 0 -0.90(-0.17%)
Feb 26, 2009 547.50 585.90 511.80 537.00 83 +5.52(+1.04%)
Feb 25, 2009 532.80 532.80 531.48 531.48 72 +17.28(+3.36%)
Feb 24, 2009 514.20 514.20 514.20 514.20 0 +0.00(+0.00%)
Feb 23, 2009 548.79 548.79 501.31 514.20 335 -30.30(-5.56%)
Feb 20, 2009 544.50 544.50 544.50 544.50 0 +0.00(+0.00%)
Feb 19, 2009 556.50 556.50 522.00 544.50 62 -10.02(-1.81%)
Feb 18, 2009 519.00 555.00 519.00 554.52 20 -45.78(-7.63%)
Feb 17, 2009 600.30 600.30 600.30 600.30 0 +0.00(+0.00%)
Feb 13, 2009 600.84 600.84 600.30 600.30 8 +0.30(+0.05%)
Feb 12, 2009 605.10 606.00 600.00 600.00 26 -22.50(-3.61%)
Feb 11, 2009 622.50 622.50 622.50 622.50 0 +0.00(+0.00%)
Feb 10, 2009 634.80 636.00 622.50 622.50 62 -36.30(-5.51%)
Feb 09, 2009 653.70 659.70 653.70 658.80 138 +10.80(+1.67%)
Feb 06, 2009 630.00 648.00 630.00 648.00 61 +28.50(+4.60%)
Feb 05, 2009 606.60 619.50 606.60 619.50 8 -23.46(-3.65%)
Feb 04, 2009 642.90 642.96 642.96 642.96 0 +0.00(+0.00%)
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.