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

Green Brick Partners (NQ: GRBK )

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 31, 2017 9.500 9.600 9.400 9.600 38,051 +0.15(+1.59%)
Jan 30, 2017 9.850 9.850 9.450 9.450 33,380 -0.45(-4.55%)
Jan 27, 2017 9.750 9.950 9.500 9.900 27,874 +0.10(+1.02%)
Jan 26, 2017 9.800 9.900 9.650 9.800 24,406 -0.05(-0.51%)
Jan 25, 2017 9.700 10.05 9.700 9.850 75,761 +0.25(+2.60%)
Jan 24, 2017 9.350 10.00 9.250 9.600 58,677 +0.30(+3.23%)
Jan 23, 2017 9.350 9.500 9.250 9.300 43,310 -0.10(-1.06%)
Jan 20, 2017 9.350 9.600 9.250 9.400 69,357 +0.05(+0.53%)
Jan 19, 2017 9.500 9.525 9.300 9.350 54,042 -0.20(-2.09%)
Jan 18, 2017 9.700 9.800 9.400 9.550 94,597 -0.10(-1.04%)
Jan 17, 2017 9.850 9.850 9.615 9.650 40,014 -0.30(-3.02%)
Jan 13, 2017 9.950 9.950 9.950 0 +0.25(+2.58%)
Jan 12, 2017 9.800 9.850 9.550 9.700 31,550 -0.25(-2.51%)
Jan 11, 2017 10.05 10.05 9.750 9.950 29,200 -0.05(-0.50%)
Jan 10, 2017 9.550 10.00 9.550 10.00 26,839 +0.45(+4.71%)
Jan 09, 2017 9.800 9.800 9.450 9.550 49,403 -0.35(-3.54%)
Jan 06, 2017 10.20 10.85 9.800 9.900 54,383 -0.15(-1.49%)
Jan 05, 2017 10.20 10.30 9.850 10.05 43,316 -0.25(-2.43%)
Jan 04, 2017 10.05 10.35 9.750 10.30 30,223 +0.35(+3.52%)
Jan 03, 2017 10.25 10.25 9.850 9.950 59,579 -0.10(-1.00%)
Dec 30, 2016 10.05 10.05 10.05 0 -0.05(-0.50%)
Dec 29, 2016 10.05 10.20 10.03 10.10 28,263 +0.10(+1.00%)
Dec 28, 2016 10.40 10.45 9.900 10.00 58,563 -0.35(-3.38%)
Dec 27, 2016 10.35 10.55 10.10 10.35 36,201 -0.05(-0.48%)
Dec 23, 2016 10.40 10.40 10.40 0 +0.25(+2.46%)
Dec 22, 2016 10.00 10.20 9.700 10.15 49,884 +0.15(+1.50%)
Dec 21, 2016 10.05 10.10 9.650 10.00 26,742 -0.10(-0.99%)
Dec 20, 2016 10.00 10.20 9.950 10.10 26,412 +0.20(+2.02%)
Dec 19, 2016 10.00 10.20 9.800 9.900 40,825 -0.05(-0.50%)
Dec 16, 2016 10.00 10.20 9.549 9.950 189,123 +0.00(+0.00%)
Dec 15, 2016 10.00 10.30 9.900 9.950 65,856 +0.00(+0.00%)
Dec 14, 2016 10.00 10.00 9.900 9.950 32,525 +0.00(+0.00%)
Dec 13, 2016 10.10 10.20 9.800 9.950 40,018 -0.05(-0.50%)
Dec 12, 2016 10.25 10.35 9.549 10.00 47,940 -0.30(-2.91%)
Dec 09, 2016 10.25 10.75 9.950 10.30 81,115 +0.10(+0.98%)
Dec 08, 2016 9.750 10.25 9.650 10.20 62,323 +0.50(+5.15%)
Dec 07, 2016 9.600 10.00 9.500 9.700 69,939 +0.15(+1.57%)
Dec 06, 2016 9.400 9.600 9.200 9.550 79,503 +0.20(+2.14%)
Dec 05, 2016 9.100 9.400 9.100 9.350 44,957 +0.35(+3.89%)
Dec 02, 2016 9.200 9.400 8.850 9.000 78,990 -0.20(-2.17%)
Dec 01, 2016 9.100 9.300 9.050 9.200 68,179 +0.05(+0.55%)
Nov 30, 2016 9.350 9.400 9.150 9.150 25,305 -0.10(-1.08%)
Nov 29, 2016 9.300 9.450 9.150 9.250 41,072 -0.05(-0.54%)
Nov 28, 2016 9.400 9.450 9.150 9.300 34,167 -0.20(-2.11%)
Nov 25, 2016 9.500 9.550 9.400 9.500 13,475 +0.00(+0.00%)
Nov 23, 2016 9.500 9.500 9.500 0 +0.00(+0.00%)
Nov 22, 2016 9.450 9.500 9.300 9.500 60,424 +0.10(+1.06%)
Nov 21, 2016 9.250 9.500 9.150 9.400 117,415 +0.15(+1.62%)
Nov 18, 2016 8.800 9.300 8.750 9.250 126,446 +0.45(+5.11%)
Nov 17, 2016 8.550 8.850 8.363 8.800 85,380 +0.30(+3.53%)
Nov 16, 2016 8.300 8.500 7.851 8.500 56,078 +0.20(+2.41%)
Nov 15, 2016 8.250 8.450 8.200 8.300 58,149 +0.10(+1.22%)
Nov 14, 2016 8.650 8.750 8.150 8.200 122,610 -0.35(-4.09%)
Nov 11, 2016 8.350 8.550 8.300 8.550 213,368 +0.25(+3.01%)
Nov 10, 2016 8.350 8.450 8.250 8.300 135,105 +0.00(+0.00%)
Nov 09, 2016 8.100 8.350 7.500 8.300 90,726 +0.20(+2.47%)
Nov 08, 2016 8.150 8.150 8.050 8.100 53,391 +0.10(+1.25%)
Nov 07, 2016 7.850 8.050 7.800 8.000 40,596 +0.25(+3.23%)
Nov 04, 2016 7.750 7.850 7.700 7.750 28,138 +0.05(+0.65%)
Nov 03, 2016 7.750 7.750 7.600 7.700 42,318 +0.00(+0.00%)
Nov 02, 2016 7.650 7.850 7.650 7.700 43,144 -0.05(-0.65%)
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.