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 31, 2015 7.220 7.200 7.200 7.200 157,000 -0.02(-0.28%)
Dec 30, 2015 7.270 7.290 7.120 7.220 114,283 -0.09(-1.23%)
Dec 29, 2015 7.330 7.370 7.200 7.310 117,421 +0.00(+0.00%)
Dec 28, 2015 7.670 7.670 7.290 7.310 113,850 -0.38(-4.94%)
Dec 24, 2015 7.540 7.690 7.690 7.690 30,700 +0.18(+2.40%)
Dec 23, 2015 7.470 7.680 7.470 7.510 99,762 +0.09(+1.21%)
Dec 22, 2015 7.310 7.536 7.210 7.420 77,307 +0.10(+1.37%)
Dec 21, 2015 7.470 7.470 7.164 7.320 159,681 -0.12(-1.61%)
Dec 18, 2015 7.430 7.500 7.290 7.440 248,252 -0.05(-0.67%)
Dec 17, 2015 7.690 7.690 7.260 7.490 180,697 -0.12(-1.58%)
Dec 16, 2015 7.190 7.650 7.184 7.610 208,574 +0.43(+5.99%)
Dec 15, 2015 7.150 7.300 7.060 7.180 172,007 +0.10(+1.41%)
Dec 14, 2015 7.230 7.487 7.040 7.080 307,589 -0.17(-2.34%)
Dec 11, 2015 7.180 7.370 7.125 7.250 225,509 -0.04(-0.55%)
Dec 10, 2015 7.320 7.450 7.220 7.290 175,776 -0.07(-0.95%)
Dec 09, 2015 7.440 7.560 7.170 7.360 215,537 -0.10(-1.34%)
Dec 08, 2015 7.430 7.540 7.200 7.460 250,818 -0.06(-0.80%)
Dec 07, 2015 7.640 7.640 7.218 7.520 368,680 -0.20(-2.59%)
Dec 04, 2015 7.720 7.770 7.580 7.720 337,345 +0.00(+0.00%)
Dec 03, 2015 7.520 7.730 7.428 7.720 341,347 +0.21(+2.80%)
Dec 02, 2015 7.610 7.630 7.420 7.510 186,911 -0.11(-1.44%)
Dec 01, 2015 7.570 7.670 7.390 7.620 192,116 +0.07(+0.93%)
Nov 30, 2015 7.630 7.640 7.380 7.550 448,842 -0.09(-1.18%)
Nov 27, 2015 7.560 7.670 7.470 7.640 59,578 +0.01(+0.13%)
Nov 25, 2015 7.500 7.630 7.630 7.630 143,700 +0.27(+3.67%)
Nov 24, 2015 7.340 7.420 7.110 7.360 133,335 -0.05(-0.67%)
Nov 23, 2015 7.420 7.610 7.390 7.410 178,890 -0.05(-0.67%)
Nov 20, 2015 7.140 7.490 7.000 7.460 292,775 +0.47(+6.72%)
Nov 19, 2015 7.190 7.300 6.965 6.990 268,325 -0.09(-1.27%)
Nov 18, 2015 6.670 7.140 6.580 7.080 441,397 +0.44(+6.63%)
Nov 17, 2015 7.410 7.570 6.590 6.640 749,152 -0.84(-11.23%)
Nov 16, 2015 7.790 7.810 7.450 7.480 334,085 -0.33(-4.23%)
Nov 13, 2015 7.950 8.330 7.770 7.810 398,139 -0.13(-1.64%)
Nov 12, 2015 8.070 8.240 7.760 7.940 304,900 -0.21(-2.58%)
Nov 11, 2015 8.320 8.360 8.020 8.150 185,466 -0.17(-2.04%)
Nov 10, 2015 7.960 8.460 7.880 8.320 290,809 +0.30(+3.74%)
Nov 09, 2015 8.010 8.170 7.660 8.020 326,562 -0.02(-0.25%)
Nov 06, 2015 8.170 8.190 7.830 8.040 313,938 -0.11(-1.35%)
Nov 05, 2015 8.420 8.420 8.020 8.150 271,115 -0.26(-3.09%)
Nov 04, 2015 8.520 8.580 8.280 8.410 206,260 -0.09(-1.06%)
Nov 03, 2015 8.230 8.690 7.910 8.500 722,055 +0.19(+2.29%)
Nov 02, 2015 9.720 9.720 7.680 8.310 1,577,793 -2.24(-21.23%)
Oct 30, 2015 10.77 10.77 10.42 10.55 207,325 -0.20(-1.86%)
Oct 29, 2015 11.62 11.86 10.66 10.75 173,256 -0.92(-7.88%)
Oct 28, 2015 11.40 11.82 11.29 11.67 111,352 +0.31(+2.73%)
Oct 27, 2015 11.43 11.81 11.14 11.36 160,322 -0.07(-0.61%)
Oct 26, 2015 11.42 11.54 11.10 11.43 79,671 -0.01(-0.09%)
Oct 23, 2015 11.79 12.04 11.33 11.44 170,388 -0.34(-2.89%)
Oct 22, 2015 11.68 11.85 11.42 11.78 97,362 +0.18(+1.55%)
Oct 21, 2015 11.90 12.13 11.59 11.60 73,608 -0.26(-2.19%)
Oct 20, 2015 11.85 12.05 11.72 11.86 81,332 +0.03(+0.25%)
Oct 19, 2015 11.42 11.86 11.30 11.83 96,016 +0.37(+3.23%)
Oct 16, 2015 11.81 11.81 11.31 11.46 128,128 -0.29(-2.47%)
Oct 15, 2015 11.21 11.93 11.21 11.75 117,291 +0.61(+5.48%)
Oct 14, 2015 11.55 11.99 11.12 11.14 279,125 -0.41(-3.55%)
Oct 13, 2015 12.08 12.23 11.48 11.55 132,258 -0.58(-4.78%)
Oct 12, 2015 11.58 12.18 11.39 12.13 157,371 +0.60(+5.20%)
Oct 09, 2015 11.69 11.96 11.45 11.53 185,196 -0.16(-1.37%)
Oct 08, 2015 11.54 11.95 11.41 11.69 162,907 +0.14(+1.21%)
Oct 07, 2015 11.30 11.74 11.29 11.55 214,907 +0.37(+3.31%)
Oct 06, 2015 10.99 11.33 10.98 11.18 184,233 +0.15(+1.36%)
Oct 05, 2015 10.78 11.08 10.69 11.03 219,911 +0.29(+2.70%)
Oct 02, 2015 10.48 10.77 10.39 10.74 112,979 +0.17(+1.61%)
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.