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 (%)
Aug 31, 2016 7.950 8.060 7.850 7.940 58,222 -0.09(-1.12%)
Aug 30, 2016 7.990 8.050 7.990 8.030 37,218 +0.07(+0.88%)
Aug 29, 2016 7.900 8.050 7.900 7.960 31,484 +0.05(+0.63%)
Aug 26, 2016 7.870 8.110 7.860 7.910 29,012 +0.01(+0.13%)
Aug 25, 2016 7.790 7.910 7.780 7.900 21,514 +0.06(+0.77%)
Aug 24, 2016 7.750 7.850 7.730 7.840 30,887 +0.10(+1.29%)
Aug 23, 2016 7.800 7.970 7.710 7.740 106,680 -0.02(-0.26%)
Aug 22, 2016 7.740 7.790 7.670 7.760 43,764 -0.04(-0.51%)
Aug 19, 2016 7.780 7.850 7.690 7.800 72,332 +0.01(+0.13%)
Aug 18, 2016 7.810 7.850 7.650 7.790 56,735 -0.09(-1.14%)
Aug 17, 2016 8.010 8.070 7.770 7.880 44,610 -0.14(-1.75%)
Aug 16, 2016 7.890 8.140 7.860 8.020 144,215 +0.12(+1.52%)
Aug 15, 2016 7.560 8.000 7.560 7.900 145,586 +0.40(+5.33%)
Aug 12, 2016 7.460 7.560 7.370 7.500 115,333 -0.07(-0.92%)
Aug 11, 2016 7.500 7.640 7.460 7.570 60,704 +0.08(+1.07%)
Aug 10, 2016 7.610 7.679 7.400 7.490 53,115 -0.05(-0.66%)
Aug 09, 2016 7.690 7.750 7.360 7.540 143,407 +0.30(+4.14%)
Aug 08, 2016 7.220 7.290 7.180 7.240 53,474 -0.02(-0.28%)
Aug 05, 2016 7.270 7.380 7.200 7.260 90,278 +0.02(+0.28%)
Aug 04, 2016 7.280 7.360 7.060 7.240 56,176 +0.02(+0.28%)
Aug 03, 2016 6.940 7.260 6.840 7.220 49,051 +0.25(+3.59%)
Aug 02, 2016 6.990 7.200 6.900 6.970 34,869 -0.02(-0.21%)
Aug 01, 2016 7.070 7.070 6.940 6.985 45,578 -0.07(-1.06%)
Jul 29, 2016 7.160 7.160 6.970 7.060 124,666 -0.09(-1.26%)
Jul 28, 2016 7.200 7.260 7.100 7.150 49,922 -0.04(-0.56%)
Jul 27, 2016 7.190 7.270 7.120 7.190 35,835 +0.04(+0.56%)
Jul 26, 2016 7.040 7.330 7.020 7.150 64,865 -0.11(-1.52%)
Jul 25, 2016 7.200 7.320 7.150 7.260 32,257 +0.02(+0.28%)
Jul 22, 2016 7.290 7.370 7.120 7.240 48,271 -0.05(-0.69%)
Jul 21, 2016 7.338 7.390 7.210 7.290 44,814 -0.08(-1.09%)
Jul 20, 2016 7.400 7.410 7.300 7.370 19,799 -0.02(-0.27%)
Jul 19, 2016 7.460 7.460 7.340 7.390 45,981 -0.11(-1.47%)
Jul 18, 2016 7.420 7.610 7.377 7.500 58,552 +0.10(+1.35%)
Jul 15, 2016 7.430 7.490 7.161 7.400 61,999 +0.03(+0.41%)
Jul 14, 2016 7.390 7.440 7.290 7.370 67,541 +0.03(+0.41%)
Jul 13, 2016 7.380 7.430 7.290 7.340 61,238 -0.01(-0.14%)
Jul 12, 2016 7.460 7.505 7.340 7.350 94,242 -0.02(-0.27%)
Jul 11, 2016 7.410 7.460 7.320 7.370 160,449 +0.01(+0.14%)
Jul 08, 2016 7.320 7.390 7.250 7.360 130,484 +0.11(+1.52%)
Jul 07, 2016 7.140 7.420 7.090 7.250 103,707 +0.46(+6.77%)
Jul 05, 2016 7.020 7.100 6.770 6.790 56,276 -0.31(-4.37%)
Jul 01, 2016 7.280 7.100 7.100 7.100 84,700 -0.17(-2.34%)
Jun 30, 2016 6.990 7.300 6.580 7.270 162,001 +0.32(+4.60%)
Jun 29, 2016 6.740 6.980 6.685 6.950 86,862 +0.28(+4.20%)
Jun 28, 2016 6.830 6.910 6.640 6.670 99,411 -0.07(-1.04%)
Jun 27, 2016 7.050 7.050 6.650 6.740 160,750 -0.43(-6.00%)
Jun 24, 2016 7.100 7.280 7.050 7.170 297,685 -0.28(-3.76%)
Jun 23, 2016 7.420 7.550 7.390 7.450 66,812 +0.07(+0.95%)
Jun 22, 2016 7.370 7.500 7.260 7.380 86,461 +0.05(+0.68%)
Jun 21, 2016 7.290 7.360 7.200 7.330 110,689 +0.08(+1.10%)
Jun 20, 2016 7.070 7.370 6.820 7.250 125,244 +0.28(+4.02%)
Jun 17, 2016 7.000 7.040 6.880 6.970 143,751 -0.04(-0.57%)
Jun 16, 2016 7.030 7.230 6.800 7.010 124,687 -0.08(-1.13%)
Jun 15, 2016 7.050 7.280 6.940 7.090 50,708 +0.04(+0.57%)
Jun 14, 2016 7.130 7.230 6.950 7.050 79,937 -0.10(-1.40%)
Jun 13, 2016 7.290 7.330 7.120 7.150 51,194 -0.14(-1.92%)
Jun 10, 2016 7.380 7.380 7.240 7.290 58,011 -0.15(-2.02%)
Jun 09, 2016 7.480 7.490 7.310 7.440 48,606 -0.07(-0.93%)
Jun 08, 2016 7.570 7.630 7.490 7.510 56,242 -0.08(-1.05%)
Jun 07, 2016 7.530 7.680 7.460 7.590 114,382 +0.07(+0.93%)
Jun 06, 2016 7.340 7.600 7.310 7.520 116,471 +0.19(+2.59%)
Jun 03, 2016 7.370 7.410 7.200 7.330 62,625 -0.07(-0.95%)
Jun 02, 2016 7.450 7.450 7.140 7.400 87,617 -0.11(-1.46%)
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.