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 (%)
Jul 29, 2011 1116 1124 1112 1118 405 +1.20(+0.11%)
Jul 28, 2011 1129 1129 1117 1117 163 -0.27(-0.02%)
Jul 27, 2011 1141 1141 1117 1117 265 -24.33(-2.13%)
Jul 26, 2011 1139 1145 1139 1142 638 +1.66(+0.15%)
Jul 25, 2011 1144 1144 1137 1140 236 -7.63(-0.66%)
Jul 22, 2011 1145 1148 1144 1148 281 +8.37(+0.73%)
Jul 21, 2011 1144 1145 1137 1139 325 +8.40(+0.74%)
Jul 20, 2011 1130 1132 1126 1131 220 +11.57(+1.03%)
Jul 19, 2011 1113 1121 1113 1119 154 +16.32(+1.48%)
Jul 18, 2011 1099 1103 1099 1103 52 -10.52(-0.94%)
Jul 15, 2011 1113 1114 1111 1114 77 +5.74(+0.52%)
Jul 14, 2011 1119 1122 1108 1108 94 -10.46(-0.94%)
Jul 13, 2011 1112 1130 1112 1118 114 +2.65(+0.24%)
Jul 12, 2011 1113 1122 1113 1116 80 +2.88(+0.26%)
Jul 11, 2011 1125 1125 1113 1113 237 -23.45(-2.06%)
Jul 08, 2011 1133 1137 1129 1136 213 -8.83(-0.77%)
Jul 07, 2011 1135 1148 1123 1145 204 +10.60(+0.93%)
Jul 06, 2011 1128 1139 1128 1134 267 +2.30(+0.20%)
Jul 05, 2011 1122 1136 1122 1132 277 +3.00(+0.27%)
Jul 01, 2011 1124 1129 1118 1129 196 +15.60(+1.40%)
Jun 30, 2011 1113 1122 1113 1114 313 +6.90(+0.62%)
Jun 29, 2011 1106 1107 1101 1107 102 +15.60(+1.43%)
Jun 28, 2011 1092 1095 1090 1091 147 +7.68(+0.71%)
Jun 27, 2011 1080 1088 1079 1083 455 +7.32(+0.68%)
Jun 24, 2011 1082 1082 1072 1076 307 +2.10(+0.20%)
Jun 23, 2011 1070 1075 1067 1074 231 -14.10(-1.30%)
Jun 22, 2011 1086 1099 1086 1088 324 -12.86(-1.17%)
Jun 21, 2011 1099 1107 1097 1101 698 +12.56(+1.15%)
Jun 20, 2011 1093 1093 1088 1088 123 -0.90(-0.08%)
Jun 17, 2011 1109 1109 1087 1089 226 +4.75(+0.44%)
Jun 16, 2011 1086 1089 1074 1085 107 +3.05(+0.28%)
Jun 15, 2011 1105 1105 1077 1082 1,203 -21.30(-1.93%)
Jun 14, 2011 1098 1106 1098 1103 111 +15.76(+1.45%)
Jun 13, 2011 1089 1091 1084 1087 329 -1.66(-0.15%)
Jun 10, 2011 1092 1109 1082 1089 347 -19.50(-1.76%)
Jun 09, 2011 1119 1119 1108 1108 236 -0.03(-0.00%)
Jun 08, 2011 1123 1123 1108 1108 104 -11.97(-1.07%)
Jun 07, 2011 1126 1128 1118 1120 400 +9.93(+0.89%)
Jun 06, 2011 1113 1117 1108 1110 326 -9.93(-0.89%)
Jun 03, 2011 1115 1129 1103 1120 852 +13.56(+1.23%)
May 24, 2011 1111 1111 1102 1107 280 +2.94(+0.27%)
May 23, 2011 1109 1109 1101 1104 399 -18.60(-1.66%)
May 20, 2011 1130 1130 1120 1122 565 -8.40(-0.74%)
May 19, 2011 1138 1138 1126 1131 414 +5.59(+0.50%)
May 18, 2011 1115 1127 1113 1125 222 +16.61(+1.50%)
May 17, 2011 1115 1115 1102 1108 171 +1.80(+0.16%)
May 16, 2011 1104 1114 1100 1107 228 -2.10(-0.19%)
May 13, 2011 1127 1127 1104 1109 175 -12.00(-1.07%)
May 12, 2011 1110 1123 1110 1121 169 -0.30(-0.03%)
May 11, 2011 1138 1138 1116 1121 120 -15.30(-1.35%)
May 10, 2011 1127 1139 1127 1136 455 +14.52(+1.29%)
May 09, 2011 1122 1122 1120 1122 191 +9.48(+0.85%)
May 06, 2011 1133 1133 1112 1112 481 -6.00(-0.54%)
May 05, 2011 1120 1121 1110 1118 326 -8.70(-0.77%)
May 04, 2011 1131 1131 1122 1127 217 -2.97(-0.26%)
May 03, 2011 1154 1154 1125 1130 616 -16.83(-1.47%)
May 02, 2011 1147 1147 1147 1147 285 +3.61(+0.32%)
Apr 29, 2011 1153 1153 1136 1143 271 -2.41(-0.21%)
Apr 28, 2011 1137 1148 1137 1146 2,080 +10.50(+0.92%)
Apr 27, 2011 1126 1135 1121 1135 174 +6.30(+0.56%)
Apr 26, 2011 1129 1130 1121 1129 371 +9.30(+0.83%)
Apr 25, 2011 1113 1120 1113 1120 124 +4.20(+0.38%)
Apr 21, 2011 1114 1115 1112 1115 116 +11.70(+1.06%)
Apr 20, 2011 1111 1111 1097 1104 177 +14.70(+1.35%)
Apr 19, 2011 1088 1090 1082 1089 159 +6.00(+0.55%)
Apr 18, 2011 1090 1090 1072 1083 181 -17.10(-1.55%)
Apr 15, 2011 1095 1100 1093 1100 130 +7.20(+0.66%)
Apr 14, 2011 1070 1093 1070 1093 185 +12.60(+1.17%)
Apr 13, 2011 1082 1085 1077 1080 138 +3.30(+0.31%)
Apr 12, 2011 1066 1078 1066 1077 341 +0.90(+0.08%)
Apr 11, 2011 1084 1084 1076 1076 150 -8.10(-0.75%)
Apr 08, 2011 1091 1091 1080 1084 107 +0.90(+0.08%)
Apr 07, 2011 1096 1096 1074 1083 586 -7.83(-0.72%)
Apr 06, 2011 1099 1099 1088 1091 777 +1.11(+0.10%)
Apr 05, 2011 1088 1097 1086 1090 377 +0.09(+0.01%)
Apr 04, 2011 1094 1094 1090 1090 166 -3.87(-0.35%)
Apr 01, 2011 1094 1096 1087 1094 137 +6.60(+0.61%)
Mar 31, 2011 1075 1087 1075 1087 428 +3.90(+0.36%)
Mar 30, 2011 1074 1084 1074 1083 958 +16.20(+1.52%)
Mar 29, 2011 1054 1067 1052 1067 281 +6.72(+0.63%)
Mar 28, 2011 1068 1068 1060 1060 240 -7.62(-0.71%)
Mar 25, 2011 1074 1074 1067 1068 274 -4.20(-0.39%)
Mar 24, 2011 1072 1072 1060 1072 195 +8.10(+0.76%)
Mar 23, 2011 1065 1069 1052 1064 1,231 -17.28(-1.60%)
Mar 22, 2011 1096 1096 1079 1081 117 -9.72(-0.89%)
Mar 21, 2011 1090 1094 1090 1091 229 +19.32(+1.80%)
Mar 18, 2011 1071 1073 1062 1072 121 +20.28(+1.93%)
Mar 17, 2011 1049 1054 1042 1052 214 +15.00(+1.45%)
Mar 16, 2011 1050 1051 1028 1036 128 -16.80(-1.59%)
Mar 15, 2011 1055 1058 1053 1053 653 -21.90(-2.04%)
Mar 14, 2011 1079 1079 1070 1075 242 -18.84(-1.72%)
Mar 11, 2011 1085 1094 1073 1094 287 +6.84(+0.63%)
Mar 10, 2011 1102 1102 1087 1087 311 -18.90(-1.71%)
Mar 09, 2011 1108 1112 1106 1106 95 -3.90(-0.35%)
Mar 08, 2011 1103 1112 1099 1110 279 +12.67(+1.15%)
Mar 07, 2011 1109 1109 1094 1097 183 -6.67(-0.60%)
Mar 04, 2011 1104 1111 1100 1104 295 -7.80(-0.70%)
Mar 03, 2011 1106 1113 1102 1112 139 +20.70(+1.90%)
Mar 02, 2011 1099 1099 1090 1091 165 -9.30(-0.85%)
Mar 01, 2011 1120 1120 1099 1100 65 -19.20(-1.71%)
Feb 28, 2011 1114 1120 1114 1120 147 +19.47(+1.77%)
Feb 25, 2011 1092 1104 1092 1100 62 +18.93(+1.75%)
Feb 24, 2011 1082 1088 1074 1081 280 -5.82(-0.54%)
Feb 23, 2011 1087 1089 1073 1087 1,054 +3.02(+0.28%)
Feb 22, 2011 1100 1100 1083 1084 243 -24.79(-2.24%)
Feb 18, 2011 1110 1114 1106 1109 177 +2.27(+0.21%)
Feb 17, 2011 1103 1109 1103 1107 103 +5.82(+0.53%)
Feb 16, 2011 1101 1106 1099 1101 569 +7.62(+0.70%)
Feb 15, 2011 1104 1104 1091 1093 645 -7.92(-0.72%)
Feb 14, 2011 1097 1102 1094 1101 749 +5.40(+0.49%)
Feb 11, 2011 1094 1096 1087 1096 255 +5.88(+0.54%)
Feb 10, 2011 1086 1093 1080 1090 136 -1.65(-0.15%)
Feb 09, 2011 1096 1096 1087 1091 369 -5.13(-0.47%)
Feb 08, 2011 1097 1102 1096 1096 439 -2.76(-0.25%)
Feb 07, 2011 1100 1102 1096 1099 617 -0.42(-0.04%)
Feb 04, 2011 1097 1100 1086 1100 384 +0.63(+0.06%)
Feb 03, 2011 1109 1109 1090 1099 386 +2.55(+0.23%)
Feb 02, 2011 1104 1104 1092 1096 237 -1.77(-0.16%)
Feb 01, 2011 1087 1099 1087 1098 420 +11.37(+1.05%)
Jan 31, 2011 1087 1089 1081 1087 619 +9.96(+0.92%)
Jan 28, 2011 1100 1100 1074 1077 356 -16.86(-1.54%)
Jan 27, 2011 1088 1097 1088 1094 638 +1.35(+0.12%)
Jan 26, 2011 1089 1094 1087 1092 248 +6.30(+0.58%)
Jan 25, 2011 1086 1086 1076 1086 197 +0.45(+0.04%)
Jan 24, 2011 1087 1087 1078 1086 648 +7.80(+0.72%)
Jan 21, 2011 1085 1085 1075 1078 530 -3.00(-0.28%)
Jan 20, 2011 1080 1084 1071 1081 249 -4.20(-0.39%)
Jan 19, 2011 1101 1101 1082 1085 537 -9.00(-0.82%)
Jan 18, 2011 1095 1095 1085 1094 490 +12.30(+1.14%)
Jan 14, 2011 1087 1087 1080 1082 286 +4.20(+0.39%)
Jan 13, 2011 1090 1090 1078 1078 174 +3.60(+0.34%)
Jan 12, 2011 1084 1084 1072 1074 208 +11.70(+1.10%)
Jan 11, 2011 1063 1066 1059 1062 62 +0.00(+0.00%)
Jan 10, 2011 1068 1068 1056 1062 456 -6.00(-0.56%)
Jan 07, 2011 1075 1075 1060 1068 116 -4.80(-0.45%)
Jan 06, 2011 1082 1082 1069 1073 435 -9.60(-0.89%)
Jan 05, 2011 1082 1083 1078 1083 516 +6.00(+0.56%)
Jan 04, 2011 1097 1097 1072 1077 546 -11.70(-1.07%)
Jan 03, 2011 1095 1095 1083 1088 454 +12.60(+1.17%)
Dec 31, 2010 1077 1077 1070 1076 310 +5.70(+0.53%)
Dec 30, 2010 1072 1072 1064 1070 532 -0.30(-0.03%)
Dec 29, 2010 1065 1072 1065 1070 240 +9.63(+0.91%)
Dec 28, 2010 1063 1063 1056 1061 361 +1.47(+0.14%)
Dec 27, 2010 1061 1062 1053 1059 212 +6.24(+0.59%)
Dec 23, 2010 1050 1056 1048 1053 510 -2.64(-0.25%)
Dec 22, 2010 1060 1060 1050 1056 487 +7.80(+0.74%)
Dec 21, 2010 1050 1062 1042 1048 849 -23.40(-2.18%)
Dec 20, 2010 1073 1085 1067 1071 418 +7.50(+0.71%)
Dec 17, 2010 1056 1065 1056 1064 72 +0.60(+0.06%)
Dec 16, 2010 1064 1066 1056 1063 225 +4.20(+0.40%)
Dec 15, 2010 1073 1073 1059 1059 207 -16.20(-1.51%)
Dec 14, 2010 1080 1087 1073 1075 1,053 +1.50(+0.14%)
Dec 13, 2010 1076 1078 1068 1074 876 +3.84(+0.36%)
Dec 10, 2010 1073 1073 1064 1070 534 +4.86(+0.46%)
Dec 09, 2010 1069 1069 1064 1065 250 -6.90(-0.64%)
Dec 08, 2010 1081 1081 1064 1072 134 -4.35(-0.40%)
Dec 07, 2010 1086 1086 1075 1076 389 +0.75(+0.07%)
Dec 06, 2010 1066 1078 1066 1076 487 -1.50(-0.14%)
Dec 03, 2010 1072 1077 1070 1077 170 +0.00(+0.00%)
Dec 02, 2010 1062 1077 1062 1077 346 +17.40(+1.64%)
Dec 01, 2010 1065 1065 1048 1060 390 +16.80(+1.61%)
Nov 30, 2010 1040 1043 1040 1043 61 -6.60(-0.63%)
Nov 29, 2010 1021 1051 1020 1049 279 +0.00(+0.00%)
Nov 26, 2010 1046 1050 1040 1049 688 -3.90(-0.37%)
Nov 24, 2010 1048 1053 1053 1053 411 +14.10(+1.36%)
Nov 23, 2010 1042 1042 1032 1039 280 -21.57(-2.03%)
Nov 22, 2010 1063 1063 1050 1061 316 -4.83(-0.45%)
Nov 19, 2010 1057 1066 1050 1066 847 +2.75(+0.26%)
Nov 18, 2010 1077 1077 1063 1063 259 +9.55(+0.91%)
Nov 17, 2010 1048 1056 1048 1053 487 +11.22(+1.08%)
Nov 16, 2010 1072 1072 1042 1042 274 -31.65(-2.95%)
Nov 15, 2010 1093 1093 1074 1074 194 -8.67(-0.80%)
Nov 12, 2010 1096 1096 1078 1082 194 -14.10(-1.29%)
Nov 11, 2010 1100 1100 1094 1096 78 -10.86(-0.98%)
Nov 10, 2010 1107 1108 1100 1107 192 +4.86(+0.44%)
Nov 09, 2010 1144 1144 1102 1102 526 -30.00(-2.65%)
Nov 08, 2010 1142 1142 1125 1132 521 -6.90(-0.61%)
Nov 05, 2010 1138 1145 1135 1139 218 -0.60(-0.05%)
Nov 04, 2010 1125 1141 1125 1140 2,516 +26.70(+2.40%)
Nov 03, 2010 1110 1113 1106 1113 199 +10.80(+0.98%)
Nov 02, 2010 1094 1109 1094 1102 351 +8.10(+0.74%)
Nov 01, 2010 1103 1103 1089 1094 366 +7.80(+0.72%)
Oct 29, 2010 1093 1093 1083 1087 462 -2.40(-0.22%)
Oct 28, 2010 1103 1103 1087 1089 1,070 +2.40(+0.22%)
Oct 27, 2010 1085 1090 1081 1087 227 -19.80(-1.79%)
Oct 25, 2010 1121 1121 1106 1106 361 -1.20(-0.11%)
Oct 22, 2010 1113 1113 1101 1108 787 +8.16(+0.74%)
Oct 21, 2010 1111 1114 1096 1099 223 -9.06(-0.82%)
Oct 20, 2010 1097 1113 1090 1108 527 +16.20(+1.48%)
Oct 19, 2010 1096 1104 1089 1092 362 -19.20(-1.73%)
Oct 18, 2010 1100 1112 1100 1112 263 +4.80(+0.43%)
Oct 15, 2010 1113 1113 1103 1107 273 +0.00(+0.00%)
Oct 14, 2010 1108 1111 1103 1107 163 -1.54(-0.14%)
Oct 13, 2010 1101 1109 1098 1108 404 +12.04(+1.10%)
Oct 12, 2010 1088 1096 1084 1096 136 +5.10(+0.47%)
Oct 11, 2010 1092 1093 1090 1091 105 +0.00(+0.00%)
Oct 08, 2010 1091 1093 1083 1091 271 +3.00(+0.28%)
Oct 07, 2010 1094 1094 1086 1088 248 +5.10(+0.47%)
Oct 06, 2010 1082 1084 1078 1083 191 +3.90(+0.36%)
Oct 05, 2010 1070 1079 1065 1079 187 +22.80(+2.16%)
Oct 04, 2010 1055 1057 1052 1056 169 -1.20(-0.11%)
Oct 01, 2010 1058 1058 1048 1058 378 +12.00(+1.15%)
Sep 30, 2010 1055 1055 1042 1046 275 +3.00(+0.29%)
Sep 29, 2010 1039 1047 1039 1042 121 -6.60(-0.63%)
Sep 28, 2010 1035 1049 1035 1049 87 +7.50(+0.72%)
Sep 27, 2010 1040 1046 1040 1042 131 -3.00(-0.29%)
Sep 24, 2010 1038 1045 1034 1045 707 +22.50(+2.20%)
Sep 23, 2010 1023 1034 1022 1022 121 -16.50(-1.59%)
Sep 22, 2010 1044 1044 1038 1039 358 -10.32(-0.98%)
Sep 21, 2010 1052 1054 1042 1049 243 -2.88(-0.27%)
Sep 20, 2010 1040 1052 1036 1052 665 +26.13(+2.55%)
Sep 17, 2010 1026 1026 1024 1026 18 -8.43(-0.82%)
Sep 15, 2010 1024 1034 1023 1034 546 -0.30(-0.03%)
Sep 14, 2010 1027 1035 1023 1034 169 +4.80(+0.47%)
Sep 13, 2010 1030 1030 1024 1030 193 +12.90(+1.27%)
Sep 10, 2010 1008 1017 1008 1017 147 +8.10(+0.80%)
Sep 09, 2010 1020 1020 1009 1009 83 -6.90(-0.68%)
Sep 08, 2010 1015 1019 1013 1016 158 +3.28(+0.32%)
Sep 07, 2010 1021 1021 1008 1012 70 -7.84(-0.77%)
Sep 03, 2010 1013 1022 1013 1020 158 +14.46(+1.44%)
Sep 02, 2010 994.80 1008 994.80 1006 816 +7.20(+0.72%)
Sep 01, 2010 999.79 1003 998.40 998.40 29 +28.44(+2.93%)
Aug 31, 2010 967.80 974.40 967.80 969.96 33 +3.29(+0.34%)
Aug 30, 2010 964.50 976.50 964.50 966.67 103 -5.63(-0.58%)
Aug 27, 2010 972.30 975.30 954.33 972.30 157 +15.30(+1.60%)
Aug 26, 2010 966.36 966.60 954.90 957.00 83 -8.10(-0.84%)
Aug 25, 2010 945.30 965.10 945.30 965.10 161 +12.84(+1.35%)
Aug 24, 2010 952.50 956.94 951.90 952.26 148 -10.44(-1.08%)
Aug 23, 2010 970.80 970.80 961.98 962.70 82 +2.10(+0.22%)
Aug 20, 2010 960.00 965.25 955.53 960.60 147 -9.30(-0.96%)
Aug 19, 2010 978.00 978.00 960.90 969.90 217 -11.10(-1.13%)
Aug 18, 2010 984.90 984.90 972.90 981.00 706 -2.70(-0.27%)
Aug 17, 2010 976.50 986.70 976.50 983.70 382 +20.40(+2.12%)
Aug 16, 2010 957.30 966.60 957.30 963.30 69 +1.50(+0.16%)
Aug 13, 2010 961.80 964.20 960.90 961.80 30 +1.20(+0.12%)
Aug 12, 2010 961.20 964.20 953.40 960.60 160 -8.70(-0.90%)
Aug 11, 2010 988.50 988.50 965.94 969.30 187 -28.20(-2.83%)
Aug 10, 2010 979.50 998.10 979.50 997.50 120 -7.80(-0.78%)
Aug 09, 2010 1008 1008 994.50 1005 241 +7.50(+0.75%)
Aug 06, 2010 997.80 999.60 988.74 997.80 164 -0.90(-0.09%)
Aug 05, 2010 998.10 1002 994.20 998.70 194 -4.47(-0.45%)
Aug 04, 2010 1001 1003 998.68 1003 452 +0.87(+0.09%)
Aug 03, 2010 1002 1002 989.55 1002 59 -2.55(-0.25%)
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.