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 (%)
Nov 30, 2017 12.00 12.20 11.85 12.05 47,604 +0.05(+0.42%)
Nov 29, 2017 11.70 12.00 11.70 12.00 22,701 +0.30(+2.56%)
Nov 28, 2017 11.65 11.80 11.45 11.70 53,087 +0.15(+1.30%)
Nov 27, 2017 11.60 11.95 11.55 11.55 50,275 -0.15(-1.28%)
Nov 24, 2017 11.75 11.80 11.60 11.70 16,689 +0.00(+0.00%)
Nov 22, 2017 11.75 11.90 11.70 11.70 25,579 -0.03(-0.21%)
Nov 21, 2017 11.40 11.90 11.25 11.72 84,359 +0.42(+3.76%)
Nov 20, 2017 11.30 11.35 11.00 11.30 55,952 +0.00(+0.00%)
Nov 17, 2017 11.10 11.30 10.95 11.30 54,035 +0.10(+0.89%)
Nov 16, 2017 10.90 11.40 10.90 11.20 44,068 +0.35(+3.23%)
Nov 15, 2017 10.90 11.15 10.50 10.85 86,277 -0.15(-1.36%)
Nov 14, 2017 11.05 11.05 10.85 11.00 14,755 -0.05(-0.45%)
Nov 13, 2017 11.15 11.40 10.90 11.05 29,146 -0.15(-1.34%)
Nov 10, 2017 10.90 11.60 10.80 11.20 54,929 +0.30(+2.75%)
Nov 09, 2017 10.75 11.06 10.70 10.90 39,880 +0.00(+0.00%)
Nov 08, 2017 10.80 10.95 10.60 10.90 29,307 +0.05(+0.46%)
Nov 07, 2017 11.70 11.75 10.80 10.85 87,655 -0.05(-0.46%)
Nov 06, 2017 10.95 11.10 10.70 10.90 31,395 +0.00(+0.00%)
Nov 03, 2017 10.85 11.00 10.57 10.90 63,544 +0.00(+0.00%)
Nov 02, 2017 10.80 11.00 10.65 10.90 49,110 +0.05(+0.46%)
Nov 01, 2017 10.85 11.00 10.75 10.85 32,257 +0.00(+0.00%)
Oct 31, 2017 10.80 10.90 10.60 10.85 69,772 +0.00(+0.00%)
Oct 30, 2017 10.80 10.90 10.70 10.85 43,976 -0.05(-0.46%)
Oct 27, 2017 10.60 11.15 10.60 10.90 45,884 +0.10(+0.93%)
Oct 26, 2017 10.70 10.90 10.60 10.80 24,476 +0.20(+1.89%)
Oct 25, 2017 11.05 11.25 10.60 10.60 98,672 -0.45(-4.07%)
Oct 24, 2017 10.90 11.18 10.75 11.05 46,600 +0.25(+2.31%)
Oct 23, 2017 10.45 10.90 10.35 10.80 69,193 +0.30(+2.86%)
Oct 20, 2017 10.50 10.60 10.25 10.50 35,069 +0.10(+0.96%)
Oct 19, 2017 10.50 10.50 10.15 10.40 47,416 -0.10(-0.95%)
Oct 18, 2017 10.05 10.60 10.05 10.50 51,709 +0.50(+5.00%)
Oct 17, 2017 9.750 10.05 9.600 10.00 58,941 +0.20(+2.04%)
Oct 16, 2017 10.15 10.15 9.700 9.800 60,456 -0.30(-2.97%)
Oct 13, 2017 10.15 10.15 9.950 10.10 16,256 +0.03(+0.25%)
Oct 12, 2017 10.15 10.15 10.05 10.07 16,679 -0.03(-0.25%)
Oct 11, 2017 10.00 10.15 9.975 10.10 29,973 +0.00(+0.00%)
Oct 10, 2017 10.05 10.10 9.750 10.10 27,489 +0.15(+1.51%)
Oct 09, 2017 10.05 10.10 9.900 9.950 15,869 -0.05(-0.50%)
Oct 06, 2017 9.850 10.10 9.850 10.00 7,878 +0.00(+0.00%)
Oct 05, 2017 10.00 10.25 9.550 10.00 44,353 +0.05(+0.50%)
Oct 04, 2017 10.05 10.25 9.800 9.950 82,547 -0.10(-1.00%)
Oct 03, 2017 10.15 10.17 9.950 10.05 40,704 -0.05(-0.50%)
Oct 02, 2017 10.00 10.27 9.900 10.10 74,409 +0.20(+2.02%)
Sep 29, 2017 9.950 10.00 9.900 9.900 35,610 +0.00(+0.00%)
Sep 28, 2017 9.950 10.00 9.535 9.900 33,144 -0.10(-1.00%)
Sep 27, 2017 9.950 10.00 9.500 10.00 35,497 +0.15(+1.52%)
Sep 26, 2017 9.450 9.950 9.450 9.850 50,367 +0.45(+4.79%)
Sep 25, 2017 9.400 9.500 9.301 9.400 35,537 -0.05(-0.53%)
Sep 22, 2017 9.400 9.550 9.200 9.450 22,270 +0.00(+0.00%)
Sep 21, 2017 9.200 9.450 9.200 9.450 39,484 +0.25(+2.72%)
Sep 20, 2017 9.275 9.350 9.200 9.200 33,672 -0.05(-0.54%)
Sep 19, 2017 9.400 9.400 9.150 9.250 37,438 -0.05(-0.54%)
Sep 18, 2017 8.950 9.400 8.900 9.300 81,665 +0.40(+4.49%)
Sep 15, 2017 9.200 9.300 8.900 8.900 127,188 -0.25(-2.73%)
Sep 14, 2017 9.250 9.250 9.050 9.150 103,903 +0.05(+0.55%)
Sep 13, 2017 9.300 9.400 9.100 9.100 41,157 -0.15(-1.62%)
Sep 12, 2017 9.300 9.350 9.100 9.250 29,832 -0.05(-0.54%)
Sep 11, 2017 9.250 9.400 9.200 9.300 52,742 +0.15(+1.64%)
Sep 08, 2017 8.950 9.300 8.900 9.150 52,339 +0.15(+1.67%)
Sep 07, 2017 9.150 9.200 8.900 9.000 53,216 -0.20(-2.17%)
Sep 06, 2017 9.200 9.400 8.900 9.200 53,852 +0.00(+0.00%)
Sep 05, 2017 9.700 9.732 9.150 9.200 51,376 -0.50(-5.15%)
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.