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 Plains Inc (NQ: GPRE )

19.72 +0.51 (+2.65%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 22, 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 (%)
Jan 31, 2011 9.930 10.02 9.761 9.868 141,494 -0.01(-0.09%)
Jan 28, 2011 10.01 10.14 9.823 9.877 770,599 -0.14(-1.41%)
Jan 27, 2011 10.17 10.17 9.885 10.02 406,613 -0.14(-1.39%)
Jan 26, 2011 9.992 10.27 9.885 10.16 278,277 +0.18(+1.77%)
Jan 25, 2011 10.12 10.12 9.903 9.983 343,489 -0.16(-1.57%)
Jan 24, 2011 10.22 10.37 10.13 10.14 360,744 -0.10(-0.95%)
Jan 21, 2011 10.32 10.45 10.00 10.24 295,019 +0.05(+0.52%)
Jan 20, 2011 10.12 10.23 9.992 10.19 181,874 -0.01(-0.09%)
Jan 19, 2011 10.48 10.48 10.00 10.20 242,013 -0.27(-2.54%)
Jan 18, 2011 10.49 10.53 10.30 10.46 291,296 +0.05(+0.51%)
Jan 14, 2011 10.35 10.43 10.29 10.41 125,552 +0.05(+0.51%)
Jan 13, 2011 10.36 10.41 10.17 10.35 253,369 -0.03(-0.26%)
Jan 12, 2011 10.42 10.49 10.34 10.38 147,238 +0.04(+0.43%)
Jan 11, 2011 10.04 10.40 10.04 10.34 222,280 +0.36(+3.64%)
Jan 10, 2011 10.15 10.18 9.823 9.974 275,160 +0.04(+0.36%)
Jan 07, 2011 9.832 10.02 9.726 9.938 378,927 +0.13(+1.35%)
Jan 06, 2011 9.832 9.877 9.708 9.806 501,856 -0.03(-0.27%)
Jan 05, 2011 9.885 10.03 9.770 9.832 186,051 -0.10(-0.98%)
Jan 04, 2011 10.06 10.20 9.815 9.930 234,797 -0.08(-0.80%)
Jan 03, 2011 10.04 10.18 9.823 10.01 306,071 +0.04(+0.44%)
Dec 31, 2010 10.04 10.16 9.903 9.965 454,157 -0.13(-1.31%)
Dec 30, 2010 9.877 10.25 9.691 10.10 1,865,336 +0.19(+1.88%)
Dec 29, 2010 10.26 10.26 9.691 9.912 581,617 -0.50(-4.76%)
Dec 28, 2010 10.38 10.49 10.16 10.41 182,524 +0.06(+0.60%)
Dec 27, 2010 10.27 10.43 10.14 10.35 82,290 +0.03(+0.26%)
Dec 23, 2010 10.32 10.44 9.868 10.32 160,825 -0.01(-0.09%)
Dec 22, 2010 10.11 10.34 10.08 10.33 225,362 +0.27(+2.73%)
Dec 21, 2010 10.00 10.18 9.974 10.05 121,297 +0.07(+0.71%)
Dec 20, 2010 9.726 10.11 9.611 9.983 152,615 +0.27(+2.73%)
Dec 17, 2010 9.806 9.841 9.503 9.717 494,461 -0.10(-0.99%)
Dec 16, 2010 9.717 9.885 9.611 9.815 154,207 +0.12(+1.19%)
Dec 15, 2010 9.965 10.14 9.691 9.700 186,502 -0.30(-3.01%)
Dec 14, 2010 10.17 10.17 9.797 10.00 289,762 -0.12(-1.14%)
Dec 13, 2010 10.26 10.31 10.09 10.12 145,543 -0.08(-0.78%)
Dec 10, 2010 9.965 10.20 9.965 10.20 271,715 +0.27(+2.76%)
Dec 09, 2010 9.655 9.992 9.549 9.921 284,294 +0.36(+3.80%)
Dec 08, 2010 9.611 9.726 9.425 9.558 246,649 -0.09(-0.92%)
Dec 07, 2010 9.717 9.841 9.576 9.646 511,418 +0.05(+0.55%)
Dec 06, 2010 9.735 9.735 9.549 9.593 284,967 -0.14(-1.45%)
Dec 03, 2010 9.638 9.753 9.611 9.735 328,076 +0.06(+0.64%)
Dec 02, 2010 9.726 9.779 9.434 9.673 646,285 -0.06(-0.64%)
Dec 01, 2010 9.921 10.02 9.682 9.735 285,274 +0.02(+0.18%)
Nov 30, 2010 9.646 9.823 9.531 9.717 505,203 -0.03(-0.27%)
Nov 29, 2010 9.576 9.788 9.443 9.744 198,760 +0.07(+0.73%)
Nov 26, 2010 9.868 9.892 9.655 9.673 66,548 -0.28(-2.84%)
Nov 24, 2010 9.947 9.956 9.956 9.956 244,030 +0.11(+1.08%)
Nov 23, 2010 9.620 9.885 9.523 9.850 460,913 +0.04(+0.45%)
Nov 22, 2010 9.761 9.894 9.523 9.806 294,756 -0.02(-0.18%)
Nov 19, 2010 9.903 9.930 9.655 9.823 155,233 -0.05(-0.54%)
Nov 18, 2010 9.841 10.03 9.806 9.877 242,205 +0.14(+1.45%)
Nov 17, 2010 9.558 9.836 9.558 9.735 203,170 +0.18(+1.85%)
Nov 16, 2010 9.885 9.894 9.319 9.558 550,996 -0.43(-4.34%)
Nov 15, 2010 9.894 10.17 9.744 9.992 268,889 +0.12(+1.16%)
Nov 12, 2010 10.15 10.18 9.664 9.877 307,897 -0.32(-3.12%)
Nov 11, 2010 10.11 10.22 10.07 10.20 243,634 +0.00(+0.00%)
Nov 10, 2010 10.35 10.35 9.859 10.20 460,093 -0.18(-1.71%)
Nov 09, 2010 10.66 10.68 10.27 10.37 514,986 -0.23(-2.17%)
Nov 08, 2010 10.51 10.68 10.45 10.60 591,076 +0.15(+1.44%)
Nov 05, 2010 10.47 10.55 10.34 10.45 412,560 -0.02(-0.17%)
Nov 04, 2010 10.26 10.51 10.25 10.47 544,741 +0.35(+3.41%)
Nov 03, 2010 10.13 10.24 9.735 10.12 1,016,221 +0.10(+0.97%)
Nov 02, 2010 10.03 10.12 9.894 10.03 563,676 +0.10(+0.98%)
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.