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 (%)
Dec 10, 2021 31.88 0 +1.01(+3.27%)
Dec 09, 2021 31.75 31.91 30.65 30.87 416,628 -0.87(-2.73%)
Dec 08, 2021 31.33 31.94 30.80 31.74 381,280 +0.38(+1.23%)
Dec 07, 2021 31.26 31.68 30.46 31.36 816,656 +0.82(+2.67%)
Dec 06, 2021 28.19 30.67 27.70 30.54 1,175,247 +3.07(+11.18%)
Dec 03, 2021 27.48 27.64 26.60 27.47 728,770 +0.23(+0.84%)
Dec 02, 2021 25.16 27.41 25.16 27.24 780,840 +2.09(+8.31%)
Dec 01, 2021 25.49 26.20 25.09 25.15 332,666 +0.20(+0.80%)
Nov 30, 2021 25.80 26.40 24.84 24.95 538,072 -1.06(-4.08%)
Nov 29, 2021 26.34 26.34 24.82 26.01 559,344 +0.03(+0.12%)
Nov 26, 2021 25.72 26.26 25.20 25.98 305,209 -0.30(-1.14%)
Nov 24, 2021 26.67 26.83 26.25 26.28 155,917 -0.65(-2.41%)
Nov 23, 2021 26.90 27.00 26.35 26.93 325,353 +0.11(+0.40%)
Nov 22, 2021 27.18 27.30 26.27 26.82 334,682 -0.41(-1.50%)
Nov 19, 2021 26.75 27.91 26.75 27.23 367,550 +0.24(+0.89%)
Nov 18, 2021 27.20 27.06 26.82 26.99 267,703 +0.14(+0.52%)
Nov 17, 2021 26.81 26.98 26.46 26.85 235,671 -0.12(-0.44%)
Nov 16, 2021 26.70 27.13 26.39 26.97 198,575 +0.31(+1.16%)
Nov 15, 2021 27.00 27.09 26.35 26.66 329,312 -0.08(-0.30%)
Nov 12, 2021 26.30 26.84 26.04 26.74 197,815 +0.64(+2.45%)
Nov 11, 2021 25.48 26.17 25.24 26.10 301,310 +0.86(+3.41%)
Nov 10, 2021 25.78 25.05 25.24 291,035 -0.71(-2.74%)
Nov 09, 2021 25.37 25.97 25.27 25.95 373,764 +0.64(+2.53%)
Nov 08, 2021 25.50 26.11 25.08 25.31 504,110 -0.61(-2.35%)
Nov 05, 2021 25.88 26.18 25.49 25.92 409,516 +0.46(+1.81%)
Nov 04, 2021 25.34 26.46 25.05 25.46 648,591 +0.58(+2.33%)
Nov 03, 2021 25.17 25.59 24.35 24.88 1,005,314 -1.20(-4.60%)
Nov 02, 2021 26.82 26.82 25.84 26.08 604,037 -0.53(-1.99%)
Nov 01, 2021 26.36 26.77 25.93 26.61 435,975 +0.56(+2.15%)
Oct 29, 2021 25.87 26.58 25.61 26.05 347,496 +0.21(+0.81%)
Oct 28, 2021 25.03 25.86 24.99 25.84 346,776 +0.95(+3.82%)
Oct 27, 2021 25.10 25.80 24.85 24.89 426,855 -0.18(-0.72%)
Oct 26, 2021 25.85 25.07 675,582 -0.63(-2.45%)
Oct 25, 2021 25.55 25.99 25.17 25.70 651,522 +0.31(+1.22%)
Oct 22, 2021 24.90 26.32 25.39 988,436 +0.57(+2.30%)
Oct 21, 2021 23.54 25.00 23.20 24.82 1,311,276 +1.24(+5.26%)
Oct 20, 2021 21.66 24.47 21.66 23.58 4,458,848 +1.96(+9.07%)
Oct 19, 2021 21.98 22.11 21.48 21.62 209,694 -0.17(-0.78%)
Oct 18, 2021 21.20 21.79 21.15 21.79 295,701 +0.45(+2.11%)
Oct 15, 2021 22.44 22.44 21.33 21.34 414,128 -0.63(-2.87%)
Oct 14, 2021 21.20 22.17 21.15 21.97 600,195 +0.16(+0.73%)
Oct 13, 2021 21.43 21.86 21.29 21.81 797,562 +0.40(+1.87%)
Oct 12, 2021 21.57 21.73 21.39 21.41 406,621 -0.28(-1.29%)
Oct 11, 2021 21.47 21.87 21.41 21.69 359,619 +0.24(+1.12%)
Oct 08, 2021 21.00 21.51 20.74 21.45 623,048 +0.51(+2.44%)
Oct 07, 2021 20.63 21.27 20.63 20.94 296,502 +0.56(+2.75%)
Oct 06, 2021 20.21 20.49 19.82 20.38 308,766 +0.04(+0.20%)
Oct 05, 2021 20.49 20.77 20.16 20.34 621,896 -0.26(-1.26%)
Oct 04, 2021 20.78 20.80 20.33 20.60 231,691 -0.25(-1.20%)
Oct 01, 2021 20.63 21.07 20.54 20.85 308,806 +0.33(+1.61%)
Sep 30, 2021 21.35 21.39 20.51 20.52 243,812 -0.67(-3.16%)
Sep 29, 2021 21.34 21.71 21.14 21.19 265,057 +0.00(+0.00%)
Sep 28, 2021 21.53 21.74 20.97 21.19 281,813 -0.57(-2.62%)
Sep 27, 2021 21.17 22.08 20.88 21.76 412,011 +0.39(+1.82%)
Sep 24, 2021 21.46 21.74 21.02 21.37 281,866 -0.21(-0.97%)
Sep 23, 2021 21.77 22.34 21.53 21.58 521,722 -0.34(-1.55%)
Sep 22, 2021 22.51 22.87 21.85 21.92 678,338 -0.32(-1.44%)
Sep 21, 2021 22.50 22.60 21.95 22.24 219,232 -0.14(-0.63%)
Sep 20, 2021 22.37 22.63 22.01 22.38 463,206 -0.72(-3.12%)
Sep 17, 2021 22.73 23.16 22.35 23.10 1,006,270 +0.26(+1.14%)
Sep 16, 2021 22.34 23.07 22.23 22.84 312,975 +0.42(+1.87%)
Sep 15, 2021 22.21 22.50 21.84 22.42 364,136 +0.21(+0.95%)
Sep 14, 2021 23.00 23.00 22.04 22.21 326,829 -0.41(-1.81%)
Sep 13, 2021 23.49 23.48 22.04 22.62 511,565 -0.46(-2.01%)
Sep 10, 2021 23.60 23.65 23.04 23.09 251,395 -0.29(-1.26%)
Sep 09, 2021 23.73 23.97 23.38 23.38 232,596 -0.21(-0.89%)
Sep 08, 2021 24.03 24.03 23.44 23.59 308,534 -0.79(-3.24%)
Sep 07, 2021 24.62 25.00 24.23 24.38 540,513 -0.29(-1.18%)
Sep 03, 2021 25.03 25.05 24.43 24.67 197,595 -0.44(-1.75%)
Sep 02, 2021 25.87 25.87 25.09 25.11 196,371 -0.54(-2.11%)
Sep 01, 2021 25.11 25.75 24.93 25.65 211,666 +0.66(+2.64%)
Aug 31, 2021 25.37 25.80 24.91 24.99 185,664 -0.39(-1.54%)
Aug 30, 2021 25.41 25.52 24.80 25.38 160,353 -0.06(-0.24%)
Aug 27, 2021 24.71 25.69 24.71 25.44 230,462 +0.71(+2.87%)
Aug 26, 2021 25.33 25.33 24.45 24.73 268,428 -0.55(-2.18%)
Aug 25, 2021 25.11 25.47 24.96 25.28 196,585 +0.26(+1.04%)
Aug 24, 2021 24.86 25.42 24.82 25.02 293,082 +0.21(+0.85%)
Aug 23, 2021 25.21 25.24 24.09 24.81 270,245 -0.32(-1.27%)
Aug 20, 2021 24.33 25.46 24.33 25.13 324,425 +0.76(+3.12%)
Aug 19, 2021 23.88 24.76 23.63 24.37 226,432 -0.03(-0.12%)
Aug 18, 2021 23.80 25.18 23.80 24.40 246,484 -0.19(-0.77%)
Aug 17, 2021 25.50 25.50 24.52 24.59 467,977 -1.25(-4.84%)
Aug 16, 2021 25.72 26.29 25.31 25.84 184,193 +0.00(+0.00%)
Aug 13, 2021 26.41 26.43 25.46 25.84 192,850 -0.33(-1.26%)
Aug 12, 2021 27.00 27.35 26.02 26.17 323,411 -0.75(-2.79%)
Aug 11, 2021 25.78 26.98 25.60 26.92 536,877 +1.45(+5.69%)
Aug 10, 2021 25.05 25.77 24.88 25.47 215,799 +0.56(+2.25%)
Aug 09, 2021 25.06 25.42 24.58 24.91 220,592 -0.27(-1.07%)
Aug 06, 2021 25.61 25.96 24.85 25.18 343,052 -0.29(-1.14%)
Aug 05, 2021 24.74 25.56 24.64 25.47 540,177 +1.06(+4.34%)
Aug 04, 2021 26.27 26.55 23.28 24.41 942,202 -1.42(-5.50%)
Aug 03, 2021 25.65 25.91 25.10 25.83 651,634 +0.42(+1.65%)
Aug 02, 2021 25.29 25.70 25.11 25.41 276,033 +0.34(+1.36%)
Jul 30, 2021 24.81 25.37 24.60 25.07 332,509 +0.04(+0.16%)
Jul 29, 2021 23.59 25.47 23.59 25.03 532,261 +1.64(+7.01%)
Jul 28, 2021 23.61 24.09 23.13 23.39 356,748 -0.16(-0.68%)
Jul 27, 2021 23.20 23.75 22.93 23.55 324,448 +0.11(+0.47%)
Jul 26, 2021 23.16 23.52 22.58 23.44 776,482 +0.28(+1.21%)
Jul 23, 2021 22.33 23.56 22.07 23.16 455,491 +0.92(+4.14%)
Jul 22, 2021 22.37 22.59 22.00 22.24 195,642 -0.32(-1.42%)
Jul 21, 2021 22.08 22.63 21.90 22.56 275,651 +0.53(+2.41%)
Jul 20, 2021 21.44 22.25 21.25 22.03 402,910 +0.56(+2.61%)
Jul 19, 2021 21.02 22.03 20.94 21.47 461,742 -0.11(-0.51%)
Jul 16, 2021 21.49 22.06 21.36 21.58 422,296 +0.22(+1.03%)
Jul 15, 2021 21.28 21.54 20.89 21.36 378,468 -0.13(-0.60%)
Jul 14, 2021 21.09 21.55 20.87 21.49 382,917 +0.52(+2.48%)
Jul 13, 2021 22.00 22.11 20.85 20.97 437,822 -1.20(-5.41%)
Jul 12, 2021 22.37 22.37 21.92 22.17 240,625 -0.30(-1.34%)
Jul 09, 2021 22.20 22.57 21.94 22.47 250,225 +0.54(+2.46%)
Jul 08, 2021 22.05 22.60 21.36 21.93 354,500 -0.92(-4.03%)
Jul 07, 2021 22.63 23.17 22.22 22.85 270,129 +0.40(+1.78%)
Jul 06, 2021 22.77 22.82 22.04 22.45 299,048 -0.41(-1.79%)
Jul 02, 2021 23.35 23.39 22.82 22.86 253,738 -0.43(-1.85%)
Jul 01, 2021 22.80 23.39 22.66 23.29 301,349 +0.55(+2.42%)
Jun 30, 2021 22.59 22.91 22.37 22.74 177,078 +0.12(+0.53%)
Jun 29, 2021 22.37 23.20 22.37 22.62 288,166 +0.31(+1.39%)
Jun 28, 2021 22.27 22.55 22.00 22.31 245,245 +0.18(+0.81%)
Jun 25, 2021 22.52 22.67 22.12 22.13 813,888 -0.25(-1.12%)
Jun 24, 2021 22.11 22.40 21.66 22.38 325,677 +0.34(+1.54%)
Jun 23, 2021 22.32 22.52 21.63 22.04 346,226 -0.26(-1.17%)
Jun 22, 2021 22.74 22.74 22.08 22.30 275,909 -0.36(-1.59%)
Jun 21, 2021 22.43 22.86 22.33 22.66 315,802 +0.36(+1.61%)
Jun 18, 2021 21.69 22.80 21.59 22.30 1,056,454 +0.10(+0.45%)
Jun 17, 2021 22.03 22.54 21.50 22.20 431,311 +0.02(+0.09%)
Jun 16, 2021 22.73 23.00 22.11 22.18 354,218 -0.65(-2.85%)
Jun 15, 2021 22.71 22.98 22.42 22.83 314,053 +0.19(+0.84%)
Jun 14, 2021 23.09 23.33 22.45 22.64 428,554 -0.39(-1.69%)
Jun 11, 2021 22.82 23.16 22.75 23.03 260,619 +0.43(+1.90%)
Jun 10, 2021 23.69 23.75 22.56 22.60 460,761 -1.08(-4.56%)
Jun 09, 2021 24.50 25.00 23.60 23.68 426,214 -0.89(-3.62%)
Jun 08, 2021 24.51 24.92 24.30 24.57 562,451 +0.27(+1.11%)
Jun 07, 2021 24.30 24.50 23.91 24.30 401,672 +0.17(+0.70%)
Jun 04, 2021 23.00 24.19 23.00 24.13 595,756 +1.21(+5.28%)
Jun 03, 2021 22.97 23.00 22.30 22.92 386,485 -0.29(-1.25%)
Jun 02, 2021 24.00 24.10 23.09 23.21 1,006,807 -0.62(-2.60%)
Jun 01, 2021 23.88 24.05 23.35 23.83 502,300 +0.49(+2.10%)
May 28, 2021 23.46 23.57 23.08 23.34 381,319 +0.24(+1.04%)
May 27, 2021 23.23 23.33 22.80 23.10 351,107 -0.09(-0.39%)
May 26, 2021 22.67 23.23 22.50 23.19 332,181 +0.71(+3.16%)
May 25, 2021 22.54 23.05 22.42 22.48 303,166 +0.02(+0.09%)
May 24, 2021 22.43 22.63 22.24 22.46 218,321 +0.08(+0.36%)
May 21, 2021 22.94 23.10 22.36 22.38 280,711 -0.17(-0.75%)
May 20, 2021 22.04 22.61 21.68 22.55 309,341 +0.48(+2.17%)
May 19, 2021 21.75 22.27 21.17 22.07 608,223 -0.37(-1.65%)
May 18, 2021 22.98 23.13 22.42 22.44 513,741 -0.57(-2.48%)
May 17, 2021 22.68 23.27 22.02 23.01 515,622 +0.08(+0.35%)
May 14, 2021 23.00 23.41 22.80 22.93 669,484 +0.89(+4.04%)
May 13, 2021 21.00 22.24 20.98 22.04 836,337 +1.02(+4.85%)
May 12, 2021 22.75 23.00 20.82 21.02 1,031,796 -1.97(-8.57%)
May 11, 2021 24.02 24.29 22.81 22.99 898,757 -1.87(-7.52%)
May 10, 2021 26.24 26.28 24.82 24.86 539,821 -0.99(-3.83%)
May 07, 2021 25.19 26.10 24.71 25.85 565,732 +0.71(+2.82%)
May 06, 2021 24.81 25.26 24.34 25.14 849,922 +0.64(+2.61%)
May 05, 2021 26.80 27.00 23.75 24.50 2,213,928 -3.01(-10.94%)
May 04, 2021 27.62 27.81 26.77 27.51 702,160 -0.10(-0.36%)
May 03, 2021 26.25 28.03 26.17 27.61 894,437 +1.80(+6.97%)
Apr 30, 2021 26.23 26.45 25.50 25.81 913,900 -0.77(-2.90%)
Apr 29, 2021 26.19 26.87 25.81 26.58 451,507 +0.84(+3.26%)
Apr 28, 2021 26.15 26.17 25.32 25.74 1,508,597 -0.35(-1.34%)
Apr 27, 2021 25.94 26.60 25.83 26.09 416,794 +0.34(+1.32%)
Apr 26, 2021 25.21 25.84 25.07 25.75 1,381,649 +0.77(+3.08%)
Apr 23, 2021 24.63 25.18 24.29 24.98 338,000 +0.51(+2.08%)
Apr 22, 2021 24.29 24.67 23.88 24.47 491,002 +0.17(+0.70%)
Apr 21, 2021 23.62 24.60 23.51 24.30 5,167,459 +0.44(+1.84%)
Apr 20, 2021 26.66 26.86 23.76 23.86 2,344,337 -2.74(-10.30%)
Apr 19, 2021 26.81 27.20 26.13 26.60 1,957,191 -0.21(-0.78%)
Apr 16, 2021 25.63 26.86 25.35 26.81 1,994,900 +1.53(+6.05%)
Apr 15, 2021 25.68 26.03 25.04 25.28 343,392 -0.14(-0.55%)
Apr 14, 2021 25.50 25.79 25.09 25.42 344,695 -0.06(-0.24%)
Apr 13, 2021 25.86 25.92 24.80 25.48 471,781 -0.47(-1.81%)
Apr 12, 2021 25.80 26.14 25.37 25.95 583,499 +0.42(+1.65%)
Apr 09, 2021 24.45 25.63 24.45 25.53 734,900 +0.98(+3.99%)
Apr 08, 2021 25.54 25.75 24.00 24.55 1,032,291 -0.70(-2.77%)
Apr 07, 2021 26.99 27.03 25.10 25.25 940,798 -1.48(-5.54%)
Apr 06, 2021 24.87 27.40 24.87 26.73 3,609,396 +2.03(+8.22%)
Apr 05, 2021 24.65 24.87 23.88 24.70 717,785 +0.58(+2.40%)
Apr 01, 2021 23.00 24.25 22.81 24.12 1,856,500 +1.44(+6.35%)
Mar 31, 2021 22.69 23.39 22.42 22.68 1,345,034 +0.04(+0.18%)
Mar 30, 2021 21.83 22.81 21.58 22.64 1,813,623 +0.77(+3.52%)
Mar 29, 2021 22.61 23.03 21.58 21.87 1,832,430 -0.74(-3.27%)
Mar 26, 2021 21.59 22.63 21.15 22.61 3,795,900 +1.35(+6.35%)
Mar 25, 2021 20.71 21.40 20.06 21.26 1,632,931 +0.25(+1.19%)
Mar 24, 2021 21.35 22.08 21.01 21.01 1,550,758 -0.27(-1.29%)
Mar 23, 2021 21.91 22.01 21.13 21.29 1,498,026 -0.75(-3.43%)
Mar 22, 2021 22.85 23.22 21.95 22.04 769,064 -0.84(-3.67%)
Mar 19, 2021 22.79 23.11 22.38 22.88 2,364,500 +0.39(+1.73%)
Mar 18, 2021 23.34 23.51 22.32 22.49 1,257,970 -0.83(-3.56%)
Mar 17, 2021 22.71 23.51 22.07 23.32 1,605,534 +0.86(+3.83%)
Mar 16, 2021 22.68 23.59 22.28 22.46 554,449 -0.01(-0.04%)
Mar 15, 2021 21.98 22.61 21.67 22.47 493,495 +0.75(+3.45%)
Mar 12, 2021 21.55 22.13 21.01 21.72 534,100 +0.06(+0.28%)
Mar 11, 2021 22.08 22.55 21.54 21.66 578,075 -0.16(-0.73%)
Mar 10, 2021 20.23 21.95 20.10 21.82 942,795 +1.64(+8.13%)
Mar 09, 2021 19.92 20.55 19.61 20.18 872,111 -0.01(-0.05%)
Mar 08, 2021 20.17 20.69 19.90 20.19 374,408 +0.08(+0.40%)
Mar 05, 2021 19.77 20.17 18.27 20.11 707,500 +0.53(+2.71%)
Mar 04, 2021 19.65 20.49 19.05 19.58 982,413 -0.19(-0.96%)
Mar 03, 2021 20.44 20.49 19.62 19.77 370,821 -0.64(-3.14%)
Mar 02, 2021 20.30 20.63 19.90 20.41 1,274,887 +0.05(+0.25%)
Mar 01, 2021 20.07 20.80 19.82 20.36 665,027 +0.63(+3.19%)
Feb 26, 2021 19.64 19.97 19.03 19.73 578,500 +0.16(+0.82%)
Feb 25, 2021 20.05 20.26 19.37 19.57 732,577 -0.71(-3.50%)
Feb 24, 2021 20.11 20.35 19.50 20.28 369,384 +0.15(+0.75%)
Feb 23, 2021 19.61 20.22 19.37 20.13 703,016 +0.13(+0.65%)
Feb 22, 2021 20.00 20.30 19.39 20.00 636,851 +0.09(+0.45%)
Feb 19, 2021 20.30 20.49 19.54 19.91 908,400 -0.39(-1.92%)
Feb 18, 2021 20.49 20.86 20.25 20.30 409,532 -0.27(-1.31%)
Feb 17, 2021 20.57 20.87 20.07 20.57 471,527 -0.07(-0.34%)
Feb 16, 2021 21.25 21.26 20.20 20.64 578,268 -0.39(-1.85%)
Feb 12, 2021 21.26 21.50 20.94 21.03 571,400 -0.36(-1.68%)
Feb 11, 2021 21.06 21.83 21.06 21.39 510,849 +0.19(+0.90%)
Feb 10, 2021 21.41 21.71 20.62 21.20 877,265 -0.29(-1.35%)
Feb 09, 2021 21.50 21.78 21.15 21.49 519,593 +0.00(+0.00%)
Feb 08, 2021 21.40 21.73 21.13 21.49 1,045,128 +0.13(+0.61%)
Feb 05, 2021 21.15 21.61 20.71 21.36 1,020,000 +0.45(+2.15%)
Feb 04, 2021 20.82 21.00 20.39 20.91 660,668 +0.28(+1.36%)
Feb 03, 2021 21.00 21.20 20.37 20.63 580,790 -0.32(-1.53%)
Feb 02, 2021 20.50 21.12 19.81 20.95 808,162 +0.75(+3.71%)
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.