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 (%)
Oct 31, 2016 7.650 7.700 7.562 7.650 71,441 -0.05(-0.65%)
Oct 28, 2016 7.750 7.838 7.650 7.700 34,221 -0.05(-0.65%)
Oct 27, 2016 7.950 7.950 7.700 7.750 43,806 -0.10(-1.27%)
Oct 26, 2016 7.900 8.200 7.850 7.850 49,865 -0.15(-1.88%)
Oct 25, 2016 8.350 8.400 7.975 8.000 51,366 -0.30(-3.61%)
Oct 24, 2016 8.350 8.400 8.200 8.300 24,714 +0.05(+0.61%)
Oct 21, 2016 8.150 8.400 8.150 8.250 45,197 +0.00(+0.00%)
Oct 20, 2016 8.350 8.350 8.150 8.250 44,605 -0.10(-1.20%)
Oct 19, 2016 8.100 8.400 8.000 8.350 105,770 +0.20(+2.45%)
Oct 18, 2016 8.100 8.200 8.000 8.150 20,624 +0.05(+0.62%)
Oct 17, 2016 8.050 8.150 8.050 8.100 17,890 +0.00(+0.00%)
Oct 14, 2016 8.140 8.140 8.010 8.100 38,951 +0.02(+0.25%)
Oct 13, 2016 8.100 8.190 8.043 8.080 69,563 -0.08(-0.98%)
Oct 12, 2016 8.130 8.210 8.070 8.160 19,881 +0.04(+0.49%)
Oct 11, 2016 8.220 8.230 8.070 8.120 35,339 -0.06(-0.73%)
Oct 10, 2016 8.190 8.298 8.131 8.180 24,096 +0.05(+0.62%)
Oct 07, 2016 8.330 8.330 8.130 8.130 44,788 -0.14(-1.69%)
Oct 06, 2016 8.130 8.280 7.980 8.270 54,128 +0.18(+2.22%)
Oct 05, 2016 8.080 8.230 8.040 8.090 64,256 +0.01(+0.12%)
Oct 04, 2016 8.110 8.380 8.070 8.080 49,857 -0.04(-0.49%)
Oct 03, 2016 8.300 8.300 7.950 8.120 70,025 -0.14(-1.69%)
Sep 30, 2016 8.000 8.360 7.930 8.260 242,936 +0.32(+4.03%)
Sep 29, 2016 8.150 8.180 7.920 7.940 46,520 -0.20(-2.46%)
Sep 28, 2016 7.960 8.170 7.960 8.140 36,919 +0.18(+2.26%)
Sep 27, 2016 7.910 7.979 7.800 7.960 53,797 +0.10(+1.27%)
Sep 26, 2016 8.050 8.090 7.850 7.860 73,382 -0.20(-2.48%)
Sep 23, 2016 8.060 8.269 7.980 8.060 108,104 +0.06(+0.75%)
Sep 22, 2016 7.950 8.060 7.880 8.000 63,606 +0.11(+1.39%)
Sep 21, 2016 7.880 7.990 7.760 7.890 38,374 +0.01(+0.13%)
Sep 20, 2016 8.440 8.440 7.870 7.880 99,534 -0.51(-6.08%)
Sep 19, 2016 8.230 8.680 8.220 8.390 216,160 +0.26(+3.20%)
Sep 16, 2016 7.790 8.180 7.670 8.130 962,914 +0.34(+4.36%)
Sep 15, 2016 7.730 7.800 7.700 7.790 98,896 +0.09(+1.17%)
Sep 14, 2016 7.790 7.880 7.680 7.700 72,153 -0.05(-0.65%)
Sep 13, 2016 7.750 7.810 7.680 7.750 112,272 -0.04(-0.51%)
Sep 12, 2016 7.650 7.850 7.650 7.790 64,535 +0.11(+1.43%)
Sep 09, 2016 7.720 7.757 7.640 7.680 139,131 -0.08(-1.03%)
Sep 08, 2016 7.930 7.960 7.710 7.760 117,509 -0.14(-1.77%)
Sep 07, 2016 7.760 8.010 7.760 7.900 80,795 +0.14(+1.80%)
Sep 06, 2016 7.960 7.960 7.670 7.760 109,434 -0.21(-2.63%)
Sep 02, 2016 7.950 7.970 7.970 7.970 40,300 +0.07(+0.89%)
Sep 01, 2016 7.970 7.970 7.730 7.900 61,969 -0.04(-0.50%)
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%)
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.