Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Apr 30, 2015 8.260 8.390 8.190 8.200 71,558 -0.20(-2.38%)
Apr 29, 2015 8.450 8.540 8.400 8.400 51,745 -0.09(-1.06%)
Apr 28, 2015 8.440 8.500 8.270 8.490 49,513 +0.06(+0.71%)
Apr 27, 2015 8.550 8.560 8.310 8.430 111,549 -0.15(-1.75%)
Apr 24, 2015 8.590 8.640 8.560 8.580 52,361 -0.02(-0.23%)
Apr 23, 2015 8.600 8.780 8.570 8.600 79,795 -0.03(-0.35%)
Apr 22, 2015 8.680 8.690 8.570 8.630 51,009 -0.01(-0.12%)
Apr 21, 2015 8.700 8.710 8.600 8.640 43,207 -0.01(-0.12%)
Apr 20, 2015 8.840 8.840 8.560 8.650 59,920 -0.08(-0.92%)
Apr 17, 2015 8.641 8.800 8.520 8.730 51,794 -0.07(-0.80%)
Apr 16, 2015 8.680 8.800 8.460 8.800 51,271 +0.06(+0.69%)
Apr 15, 2015 8.690 8.790 8.598 8.740 103,842 +0.08(+0.92%)
Apr 14, 2015 8.580 8.800 8.540 8.660 56,437 +0.07(+0.81%)
Apr 13, 2015 8.600 8.660 8.460 8.590 87,797 -0.01(-0.12%)
Apr 10, 2015 8.410 8.630 8.390 8.600 49,650 +0.21(+2.50%)
Apr 09, 2015 8.360 8.440 8.260 8.390 75,142 -0.01(-0.12%)
Apr 08, 2015 8.450 8.470 8.290 8.400 32,375 +0.00(+0.00%)
Apr 07, 2015 8.270 8.548 8.260 8.400 47,612 +0.08(+0.96%)
Apr 06, 2015 8.490 8.690 8.280 8.320 61,634 -0.11(-1.30%)
Apr 02, 2015 8.570 8.430 8.430 8.430 85,400 +0.05(+0.60%)
Apr 01, 2015 8.280 8.470 8.050 8.380 26,048 +0.11(+1.27%)
Mar 31, 2015 7.990 8.720 7.980 8.275 126,649 +0.29(+3.70%)
Mar 30, 2015 7.780 8.000 7.770 7.980 41,160 +0.09(+1.14%)
Mar 27, 2015 7.860 8.000 7.750 7.890 15,067 -0.03(-0.38%)
Mar 26, 2015 8.090 8.090 7.780 7.920 47,897 -0.27(-3.30%)
Mar 25, 2015 8.240 8.249 8.010 8.190 28,453 -0.04(-0.49%)
Mar 24, 2015 8.240 8.240 8.030 8.230 21,590 +0.05(+0.67%)
Mar 23, 2015 8.110 8.240 8.110 8.175 8,865 +0.01(+0.06%)
Mar 20, 2015 8.129 8.250 8.000 8.170 76,372 +0.10(+1.24%)
Mar 19, 2015 7.940 8.140 7.880 8.070 28,997 +0.07(+0.88%)
Mar 18, 2015 7.780 8.000 7.730 8.000 28,867 +0.14(+1.78%)
Mar 17, 2015 7.680 7.930 7.520 7.860 55,838 +0.21(+2.75%)
Mar 16, 2015 7.690 7.780 7.570 7.650 43,303 +0.03(+0.39%)
Mar 13, 2015 7.740 7.740 7.470 7.620 45,323 +0.08(+1.06%)
Mar 12, 2015 7.580 7.700 7.540 7.540 71,196 -0.08(-1.05%)
Mar 11, 2015 7.450 7.900 7.440 7.620 78,160 +0.17(+2.28%)
Mar 10, 2015 7.640 7.710 7.190 7.450 58,407 -0.30(-3.87%)
Mar 09, 2015 7.850 7.850 7.580 7.750 40,554 -0.09(-1.15%)
Mar 06, 2015 7.886 7.990 7.790 7.840 33,301 -0.11(-1.38%)
Mar 05, 2015 8.050 8.050 7.850 7.950 23,687 -0.04(-0.50%)
Mar 04, 2015 8.080 8.150 7.900 7.990 54,287 -0.16(-1.96%)
Mar 03, 2015 8.310 8.340 8.085 8.150 41,470 -0.19(-2.28%)
Mar 02, 2015 8.250 8.470 8.230 8.340 87,480 +0.19(+2.33%)
Feb 27, 2015 8.090 8.200 8.060 8.150 29,479 +0.00(+0.00%)
Feb 26, 2015 8.050 8.220 8.000 8.150 34,279 +0.08(+0.99%)
Feb 25, 2015 8.100 8.100 7.601 8.070 19,191 -0.05(-0.62%)
Feb 24, 2015 8.000 8.170 8.000 8.120 21,773 +0.04(+0.50%)
Feb 23, 2015 8.140 8.260 8.000 8.080 25,828 -0.12(-1.46%)
Feb 20, 2015 8.002 8.320 8.000 8.200 27,777 +0.01(+0.12%)
Feb 19, 2015 8.250 8.384 7.900 8.190 78,321 +0.06(+0.80%)
Feb 18, 2015 7.610 8.136 7.550 8.125 67,978 +0.43(+5.66%)
Feb 17, 2015 7.350 7.750 7.250 7.690 58,303 +0.24(+3.22%)
Feb 13, 2015 7.290 7.450 7.450 7.450 49,200 +0.16(+2.19%)
Feb 12, 2015 7.100 7.360 7.100 7.290 49,179 +0.14(+1.96%)
Feb 11, 2015 7.000 7.190 7.000 7.150 18,279 +0.06(+0.78%)
Feb 10, 2015 7.200 7.200 7.030 7.095 19,623 -0.12(-1.60%)
Feb 09, 2015 7.220 7.220 7.030 7.210 26,369 +0.02(+0.28%)
Feb 06, 2015 7.350 7.350 6.830 7.190 93,017 -0.18(-2.44%)
Feb 05, 2015 7.047 7.380 7.010 7.370 30,591 +0.17(+2.36%)
Feb 04, 2015 6.980 7.360 6.820 7.200 52,509 +0.15(+2.13%)
Feb 03, 2015 7.260 7.580 6.778 7.050 117,225 -0.23(-3.16%)
Feb 02, 2015 7.320 7.500 7.200 7.280 25,585 -0.05(-0.68%)
Jan 30, 2015 7.510 7.510 7.270 7.330 23,666 -0.16(-2.14%)
Jan 29, 2015 7.660 7.660 7.360 7.490 27,929 -0.14(-1.83%)
Jan 28, 2015 7.600 7.780 7.440 7.630 40,989 -0.05(-0.65%)
Jan 27, 2015 7.600 7.790 7.410 7.680 31,363 +0.00(+0.00%)
Jan 26, 2015 7.670 7.900 7.631 7.680 34,031 +0.06(+0.79%)
Jan 23, 2015 7.600 7.720 7.360 7.620 33,802 +0.09(+1.20%)
Jan 22, 2015 7.540 7.650 7.300 7.530 36,764 -0.10(-1.31%)
Jan 21, 2015 7.770 7.790 7.490 7.630 24,564 -0.13(-1.68%)
Jan 20, 2015 7.610 7.800 7.610 7.760 28,548 -0.03(-0.39%)
Jan 16, 2015 7.450 7.800 7.410 7.790 28,610 +0.31(+4.14%)
Jan 15, 2015 7.700 7.700 7.360 7.480 54,802 -0.25(-3.23%)
Jan 14, 2015 7.630 7.790 7.440 7.730 46,659 -0.08(-1.02%)
Jan 13, 2015 7.600 7.890 7.380 7.810 71,109 +0.23(+3.03%)
Jan 12, 2015 7.410 7.690 7.260 7.580 36,874 +0.10(+1.34%)
Jan 09, 2015 7.540 7.705 7.380 7.480 33,226 -0.02(-0.27%)
Jan 08, 2015 7.700 7.930 7.500 7.500 63,362 -0.14(-1.83%)
Jan 07, 2015 7.600 7.730 7.350 7.640 47,166 +0.10(+1.33%)
Jan 06, 2015 7.820 7.880 7.230 7.540 162,635 -0.14(-1.82%)
Jan 05, 2015 8.160 8.210 7.620 7.680 106,173 -0.53(-6.46%)
Jan 02, 2015 8.080 8.380 8.000 8.210 72,814 +0.01(+0.12%)
Dec 31, 2014 8.320 8.200 8.200 8.200 55,200 -0.11(-1.32%)
Dec 30, 2014 8.360 8.430 8.100 8.310 35,898 -0.14(-1.66%)
Dec 29, 2014 8.480 8.496 8.300 8.450 54,324 -0.03(-0.35%)
Dec 26, 2014 8.440 8.800 8.370 8.480 119,222 +0.16(+1.92%)
Dec 24, 2014 8.210 8.320 8.320 8.320 36,700 +0.20(+2.46%)
Dec 23, 2014 8.370 8.400 8.000 8.120 69,919 -0.31(-3.68%)
Dec 22, 2014 8.550 8.600 8.210 8.430 64,047 -0.17(-1.98%)
Dec 19, 2014 8.850 8.850 8.400 8.600 86,870 +0.08(+0.94%)
Dec 18, 2014 8.290 8.940 8.260 8.520 157,572 +0.24(+2.90%)
Dec 17, 2014 7.780 8.580 7.780 8.280 125,468 +0.46(+5.88%)
Dec 16, 2014 7.820 8.200 7.630 7.820 70,700 -0.18(-2.25%)
Dec 15, 2014 8.350 8.370 7.820 8.000 76,668 -0.13(-1.60%)
Dec 12, 2014 8.190 8.480 7.150 8.130 239,092 -0.12(-1.45%)
Dec 11, 2014 8.390 8.612 8.187 8.250 211,457 -0.11(-1.32%)
Dec 10, 2014 8.500 8.700 8.230 8.360 169,779 -0.41(-4.68%)
Dec 09, 2014 8.570 8.992 8.300 8.770 282,894 +0.25(+2.93%)
Dec 08, 2014 8.590 8.690 8.271 8.520 165,277 -0.08(-0.93%)
Dec 05, 2014 8.100 8.700 8.100 8.600 234,603 +0.47(+5.78%)
Dec 04, 2014 8.090 8.250 7.890 8.130 137,512 +0.02(+0.25%)
Dec 03, 2014 8.140 8.400 7.860 8.110 90,722 -0.02(-0.25%)
Dec 02, 2014 7.930 8.490 7.600 8.130 158,460 +0.07(+0.87%)
Dec 01, 2014 8.500 8.500 7.540 8.060 217,008 -0.44(-5.18%)
Nov 28, 2014 8.500 8.790 8.310 8.500 123,251 -0.16(-1.85%)
Nov 26, 2014 8.050 8.660 8.660 8.660 474,900 +0.48(+5.87%)
Nov 25, 2014 8.290 8.500 7.840 8.180 238,712 -0.13(-1.56%)
Nov 24, 2014 8.260 8.465 8.000 8.310 229,912 +0.17(+2.09%)
Nov 21, 2014 7.760 8.380 7.712 8.140 461,334 +0.26(+3.30%)
Nov 20, 2014 7.110 7.940 7.070 7.880 493,839 +0.55(+7.50%)
Nov 19, 2014 6.610 7.600 6.610 7.330 671,071 +0.72(+10.89%)
Nov 18, 2014 6.400 6.690 6.370 6.610 95,361 +0.19(+2.96%)
Nov 17, 2014 6.400 6.540 6.140 6.420 282,156 +0.05(+0.78%)
Nov 14, 2014 6.380 6.490 6.130 6.370 138,960 -0.09(-1.39%)
Nov 13, 2014 6.400 6.500 6.300 6.460 233,875 +0.14(+2.22%)
Nov 12, 2014 6.080 6.350 6.070 6.320 160,446 +0.22(+3.61%)
Nov 11, 2014 6.210 6.210 6.020 6.100 128,452 +0.00(+0.00%)
Nov 10, 2014 6.010 6.320 6.010 6.100 211,416 -0.04(-0.65%)
Nov 07, 2014 5.950 6.170 5.835 6.140 123,468 +0.17(+2.85%)
Nov 06, 2014 5.920 6.110 5.787 5.970 136,259 +0.03(+0.51%)
Nov 05, 2014 6.150 6.270 5.815 5.940 201,248 -0.29(-4.65%)
Nov 04, 2014 6.260 6.494 6.150 6.230 246,075 -0.14(-2.20%)
Nov 03, 2014 6.620 6.810 6.260 6.370 217,198 -0.24(-3.63%)
Oct 31, 2014 6.020 6.700 6.020 6.610 127,584 +0.24(+3.77%)
Oct 30, 2014 7.000 7.000 5.660 6.370 303,082 -0.67(-9.52%)
Oct 29, 2014 7.110 7.300 6.880 7.040 138,928 -0.18(-2.49%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.