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

The Graystone Company Inc (OP: GYST )

0.0036 -0.0002 (-5.26%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 17, 2024 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 (%)
Aug 31, 2020 0.0070 0.0070 0.0070 0.0070 10,000 -0.00(-20.45%)
Aug 28, 2020 0.0045 0.0088 0.0045 0.0088 60,900 +0.00(+4.76%)
Aug 26, 2020 0.0084 0.0084 0.0084 0 +0.00(+5.00%)
Aug 24, 2020 0.0080 0.0080 0.0080 0 -0.00(-4.76%)
Aug 21, 2020 0.0084 0.0084 0.0084 0.0084 62,500 +0.00(+0.00%)
Aug 20, 2020 0.0093 0.0093 0.0075 0.0084 49,000 -0.00(-9.68%)
Aug 19, 2020 0.0061 0.0093 0.0061 0.0093 258,253 +0.00(+0.00%)
Aug 18, 2020 0.0080 0.0093 0.0073 0.0093 222,115 +0.00(+0.00%)
Aug 17, 2020 0.0081 0.0093 0.0081 0.0093 82,850 +0.00(+4.49%)
Aug 14, 2020 0.0089 0.0089 0.0089 50 +0.00(+0.00%)
Aug 13, 2020 0.0089 0.0089 0.0089 0.0089 1,000 +0.00(+12.66%)
Aug 12, 2020 0.0089 0.0089 0.0079 0.0079 600,038 -0.00(-15.05%)
Aug 11, 2020 0.0090 0.0093 0.0089 0.0093 117,148 +0.00(+3.33%)
Aug 10, 2020 0.0093 0.0093 0.0079 0.0090 196,100 +0.00(+0.00%)
Aug 07, 2020 0.0088 0.0090 0.0086 0.0090 88,600 +0.00(+4.65%)
Aug 06, 2020 0.0078 0.0089 0.0075 0.0086 156,081 +0.00(+8.86%)
Aug 05, 2020 0.0090 0.0090 0.0073 0.0079 55,011 -0.00(-10.23%)
Aug 04, 2020 0.0088 0.0088 0.0088 0.0088 37,835 -0.00(-9.28%)
Aug 03, 2020 0.0077 0.0097 0.0046 0.0097 105,123 +0.00(+0.00%)
Jul 31, 2020 0.0070 0.0104 0.0070 0.0097 55,700 +0.00(+3.19%)
Jul 30, 2020 0.0094 0.0094 0.0052 0.0094 325,280 +0.00(+11.90%)
Jul 29, 2020 0.0070 0.0105 0.0070 0.0084 40,841 -0.00(-20.00%)
Jul 28, 2020 0.0125 0.0125 0.0075 0.0105 269,400 -0.00(-12.50%)
Jul 27, 2020 0.0098 0.0135 0.0066 0.0120 760,792 +0.00(+30.43%)
Jul 24, 2020 0.0092 0.0092 0.0088 0.0092 33,800 -0.00(-6.12%)
Jul 23, 2020 0.0080 0.0098 0.0065 0.0098 399,862 +0.00(+30.67%)
Jul 22, 2020 0.0077 0.0080 0.0069 0.0075 645,691 -0.00(-6.25%)
Jul 21, 2020 0.0089 0.0090 0.0080 0.0080 93,691 -0.00(-15.79%)
Jul 20, 2020 0.0085 0.0100 0.0085 0.0095 48,925 +0.00(+3.26%)
Jul 17, 2020 0.0089 0.0100 0.0077 0.0092 305,900 -0.00(-16.36%)
Jul 16, 2020 0.0098 0.0110 0.0098 0.0110 10,600 +0.00(+20.88%)
Jul 15, 2020 0.0100 0.0100 0.0091 0.0091 242,999 -0.00(-13.33%)
Jul 14, 2020 0.0100 0.0105 0.0100 0.0105 13,261 +0.00(+0.00%)
Jul 13, 2020 0.0120 0.0120 0.0101 0.0105 119,200 -0.00(-21.64%)
Jul 10, 2020 0.0095 0.0135 0.0095 0.0134 301,300 +0.00(+1.52%)
Jul 09, 2020 0.0123 0.0135 0.0115 0.0132 90,453 -0.00(-1.49%)
Jul 08, 2020 0.0120 0.0134 0.0111 0.0134 65,055 +0.00(+3.08%)
Jul 07, 2020 0.0107 0.0135 0.0107 0.0130 346,695 +0.00(+17.12%)
Jul 06, 2020 0.0118 0.0118 0.0096 0.0111 227,933 -0.00(-5.93%)
Jul 02, 2020 0.0120 0.0120 0.0103 0.0118 349,900 -0.00(-9.23%)
Jul 01, 2020 0.0094 0.0135 0.0094 0.0130 1,240,769 +0.00(+13.04%)
Jun 30, 2020 0.0085 0.0115 0.0085 0.0115 1,727,375 +0.00(+36.90%)
Jun 29, 2020 0.0080 0.0085 0.0071 0.0084 714,811 +0.00(+1.20%)
Jun 26, 2020 0.0076 0.0084 0.0076 0.0083 71,000 -0.00(-2.35%)
Jun 25, 2020 0.0075 0.0085 0.0075 0.0085 172,100 +0.00(+0.00%)
Jun 24, 2020 0.0071 0.0085 0.0071 0.0085 42,100 +0.00(+0.00%)
Jun 23, 2020 0.0063 0.0085 0.0063 0.0085 16,098 +0.00(+0.00%)
Jun 22, 2020 0.0075 0.0085 0.0075 0.0085 103,400 +0.00(+0.00%)
Jun 19, 2020 0.0099 0.0099 0.0085 0.0085 51,000 +0.00(+21.43%)
Jun 18, 2020 0.0085 0.0085 0.0070 0.0070 53,336 -0.00(-17.65%)
Jun 17, 2020 0.0079 0.0085 0.0079 0.0085 142,701 +0.00(+2.41%)
Jun 16, 2020 0.0077 0.0085 0.0060 0.0083 189,500 -0.00(-2.35%)
Jun 15, 2020 0.0085 0.0085 0.0085 0.0085 4,466 +0.00(+0.00%)
Jun 12, 2020 0.0100 0.0100 0.0085 0.0085 98,400 -0.00(-5.56%)
Jun 11, 2020 0.0090 0.0100 0.0085 0.0090 170,517 -0.00(-3.23%)
Jun 10, 2020 0.0090 0.0100 0.0090 0.0093 402,600 -0.00(-6.06%)
Jun 09, 2020 0.0091 0.0099 0.0090 0.0099 357,224 -0.00(-1.00%)
Jun 08, 2020 0.0086 0.0100 0.0081 0.0100 2,216,222 +0.00(+5.26%)
Jun 05, 2020 0.0094 0.0095 0.0081 0.0095 530,100 +0.00(+1.06%)
Jun 04, 2020 0.0078 0.0094 0.0078 0.0094 1,962,287 +0.00(+17.50%)
Jun 03, 2020 0.0071 0.0080 0.0071 0.0080 155,752 +0.00(+1.27%)
Jun 02, 2020 0.0079 0.0079 0.0075 0.0079 103,001 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.