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 (%)
Jul 31, 2019 9.610 9.710 9.400 9.410 61,749 -0.20(-2.08%)
Jul 30, 2019 9.300 9.720 9.160 9.610 41,837 +0.20(+2.13%)
Jul 29, 2019 9.550 9.660 9.350 9.410 33,004 -0.20(-2.08%)
Jul 26, 2019 9.470 9.690 9.450 9.610 68,800 +0.18(+1.91%)
Jul 25, 2019 9.430 9.700 9.420 9.430 51,091 +0.00(+0.00%)
Jul 24, 2019 9.080 9.480 9.080 9.430 42,860 +0.29(+3.17%)
Jul 23, 2019 9.280 9.280 8.920 9.140 49,102 -0.08(-0.87%)
Jul 22, 2019 9.520 9.540 9.200 9.220 40,582 -0.30(-3.15%)
Jul 19, 2019 9.450 9.610 9.430 9.520 43,700 +0.00(+0.00%)
Jul 18, 2019 9.260 9.560 9.250 9.520 52,182 +0.20(+2.15%)
Jul 17, 2019 9.530 9.600 9.300 9.320 40,610 -0.25(-2.61%)
Jul 16, 2019 9.620 9.640 9.490 9.570 31,650 +0.02(+0.21%)
Jul 15, 2019 9.720 9.850 9.450 9.550 23,182 -0.18(-1.85%)
Jul 12, 2019 9.560 9.820 9.540 9.730 100,500 +0.19(+1.99%)
Jul 11, 2019 9.460 9.570 9.360 9.540 62,575 +0.10(+1.06%)
Jul 10, 2019 9.240 9.530 9.140 9.440 127,665 +0.25(+2.72%)
Jul 09, 2019 9.170 9.400 9.150 9.190 73,618 -0.04(-0.43%)
Jul 08, 2019 9.070 9.500 9.060 9.230 67,772 +0.11(+1.21%)
Jul 05, 2019 8.970 9.360 8.890 9.120 87,400 +0.12(+1.33%)
Jul 03, 2019 8.430 9.000 8.430 9.000 72,200 +0.57(+6.76%)
Jul 02, 2019 8.440 8.500 8.350 8.430 267,699 +0.01(+0.12%)
Jul 01, 2019 8.570 8.730 8.370 8.420 237,567 +0.11(+1.32%)
Jun 28, 2019 8.330 8.470 8.300 8.310 306,800 +0.01(+0.12%)
Jun 27, 2019 8.250 8.470 7.960 8.300 292,470 +0.05(+0.61%)
Jun 26, 2019 8.500 8.610 8.200 8.250 44,627 -0.19(-2.25%)
Jun 25, 2019 8.880 8.909 8.290 8.440 61,378 -0.48(-5.38%)
Jun 24, 2019 9.150 9.150 8.900 8.920 27,573 -0.20(-2.19%)
Jun 21, 2019 8.980 9.150 8.830 9.120 430,000 +0.03(+0.33%)
Jun 20, 2019 8.980 9.160 8.840 9.090 58,663 +0.11(+1.22%)
Jun 19, 2019 8.730 9.130 8.150 8.980 319,298 +0.25(+2.86%)
Jun 18, 2019 8.800 8.800 8.520 8.730 40,935 -0.03(-0.34%)
Jun 17, 2019 8.680 8.830 8.420 8.760 88,390 +0.04(+0.46%)
Jun 14, 2019 8.900 9.020 8.720 8.720 29,900 -0.14(-1.58%)
Jun 13, 2019 8.870 9.020 8.650 8.860 36,100 +0.02(+0.23%)
Jun 12, 2019 8.640 8.870 8.580 8.840 36,087 +0.19(+2.20%)
Jun 11, 2019 8.930 9.150 8.500 8.650 40,123 -0.24(-2.70%)
Jun 10, 2019 9.140 9.290 8.850 8.890 28,850 -0.22(-2.41%)
Jun 07, 2019 9.040 9.200 8.760 9.110 24,100 +0.16(+1.79%)
Jun 06, 2019 8.990 9.150 8.790 8.950 50,607 -0.05(-0.56%)
Jun 05, 2019 9.190 9.230 8.750 9.000 45,894 -0.21(-2.28%)
Jun 04, 2019 8.490 9.230 8.490 9.210 58,767 +0.36(+4.07%)
Jun 03, 2019 8.480 8.950 8.480 8.850 50,430 +0.16(+1.84%)
May 31, 2019 8.600 8.740 8.480 8.690 44,300 -0.04(-0.46%)
May 30, 2019 8.860 8.940 8.600 8.730 33,639 -0.12(-1.36%)
May 29, 2019 8.890 9.195 8.805 8.850 38,129 -0.12(-1.34%)
May 28, 2019 9.000 9.120 8.930 8.970 39,831 +0.02(+0.22%)
May 24, 2019 9.110 9.110 8.830 8.950 55,800 +0.08(+0.90%)
May 23, 2019 8.990 8.990 8.520 8.870 39,484 -0.18(-1.99%)
May 22, 2019 9.000 9.145 9.000 9.050 22,631 -0.04(-0.44%)
May 21, 2019 9.100 9.150 9.000 9.090 26,647 +0.03(+0.33%)
May 20, 2019 9.170 9.390 9.030 9.060 24,011 -0.15(-1.63%)
May 17, 2019 9.330 9.470 9.140 9.210 51,600 -0.14(-1.50%)
May 16, 2019 9.240 9.400 9.150 9.350 90,221 +0.16(+1.74%)
May 15, 2019 9.000 9.260 8.950 9.190 54,880 +0.10(+1.10%)
May 14, 2019 8.970 9.220 8.910 9.090 69,928 +0.13(+1.45%)
May 13, 2019 9.200 9.275 8.900 8.960 84,705 -0.37(-3.97%)
May 10, 2019 9.310 9.450 9.270 9.330 108,300 +0.04(+0.43%)
May 09, 2019 9.310 9.420 9.023 9.290 91,302 -0.01(-0.11%)
May 08, 2019 9.230 9.470 9.140 9.300 154,638 +0.15(+1.64%)
May 07, 2019 8.980 9.380 8.920 9.150 134,792 +0.16(+1.78%)
May 06, 2019 9.050 9.200 8.510 8.990 51,965 -0.07(-0.77%)
May 03, 2019 9.460 9.500 8.920 9.060 113,800 +0.17(+1.91%)
May 02, 2019 9.010 9.050 8.790 8.890 31,139 -0.03(-0.34%)
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.