Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Feb 27, 2015 8.090 8.200 8.060 8.150 29,479 +0.00(+0.00%)
Feb 26, 2015 8.050 8.220 8.000 8.150 34,279 +0.08(+0.99%)
Feb 25, 2015 8.100 8.100 7.601 8.070 19,191 -0.05(-0.62%)
Feb 24, 2015 8.000 8.170 8.000 8.120 21,773 +0.04(+0.50%)
Feb 23, 2015 8.140 8.260 8.000 8.080 25,828 -0.12(-1.46%)
Feb 20, 2015 8.002 8.320 8.000 8.200 27,777 +0.01(+0.12%)
Feb 19, 2015 8.250 8.384 7.900 8.190 78,321 +0.06(+0.80%)
Feb 18, 2015 7.610 8.136 7.550 8.125 67,978 +0.43(+5.66%)
Feb 17, 2015 7.350 7.750 7.250 7.690 58,303 +0.24(+3.22%)
Feb 13, 2015 7.290 7.450 7.450 7.450 49,200 +0.16(+2.19%)
Feb 12, 2015 7.100 7.360 7.100 7.290 49,179 +0.14(+1.96%)
Feb 11, 2015 7.000 7.190 7.000 7.150 18,279 +0.06(+0.78%)
Feb 10, 2015 7.200 7.200 7.030 7.095 19,623 -0.12(-1.60%)
Feb 09, 2015 7.220 7.220 7.030 7.210 26,369 +0.02(+0.28%)
Feb 06, 2015 7.350 7.350 6.830 7.190 93,017 -0.18(-2.44%)
Feb 05, 2015 7.047 7.380 7.010 7.370 30,591 +0.17(+2.36%)
Feb 04, 2015 6.980 7.360 6.820 7.200 52,509 +0.15(+2.13%)
Feb 03, 2015 7.260 7.580 6.778 7.050 117,225 -0.23(-3.16%)
Feb 02, 2015 7.320 7.500 7.200 7.280 25,585 -0.05(-0.68%)
Jan 30, 2015 7.510 7.510 7.270 7.330 23,666 -0.16(-2.14%)
Jan 29, 2015 7.660 7.660 7.360 7.490 27,929 -0.14(-1.83%)
Jan 28, 2015 7.600 7.780 7.440 7.630 40,989 -0.05(-0.65%)
Jan 27, 2015 7.600 7.790 7.410 7.680 31,363 +0.00(+0.00%)
Jan 26, 2015 7.670 7.900 7.631 7.680 34,031 +0.06(+0.79%)
Jan 23, 2015 7.600 7.720 7.360 7.620 33,802 +0.09(+1.20%)
Jan 22, 2015 7.540 7.650 7.300 7.530 36,764 -0.10(-1.31%)
Jan 21, 2015 7.770 7.790 7.490 7.630 24,564 -0.13(-1.68%)
Jan 20, 2015 7.610 7.800 7.610 7.760 28,548 -0.03(-0.39%)
Jan 16, 2015 7.450 7.800 7.410 7.790 28,610 +0.31(+4.14%)
Jan 15, 2015 7.700 7.700 7.360 7.480 54,802 -0.25(-3.23%)
Jan 14, 2015 7.630 7.790 7.440 7.730 46,659 -0.08(-1.02%)
Jan 13, 2015 7.600 7.890 7.380 7.810 71,109 +0.23(+3.03%)
Jan 12, 2015 7.410 7.690 7.260 7.580 36,874 +0.10(+1.34%)
Jan 09, 2015 7.540 7.705 7.380 7.480 33,226 -0.02(-0.27%)
Jan 08, 2015 7.700 7.930 7.500 7.500 63,362 -0.14(-1.83%)
Jan 07, 2015 7.600 7.730 7.350 7.640 47,166 +0.10(+1.33%)
Jan 06, 2015 7.820 7.880 7.230 7.540 162,635 -0.14(-1.82%)
Jan 05, 2015 8.160 8.210 7.620 7.680 106,173 -0.53(-6.46%)
Jan 02, 2015 8.080 8.380 8.000 8.210 72,814 +0.01(+0.12%)
Dec 31, 2014 8.320 8.200 8.200 8.200 55,200 -0.11(-1.32%)
Dec 30, 2014 8.360 8.430 8.100 8.310 35,898 -0.14(-1.66%)
Dec 29, 2014 8.480 8.496 8.300 8.450 54,324 -0.03(-0.35%)
Dec 26, 2014 8.440 8.800 8.370 8.480 119,222 +0.16(+1.92%)
Dec 24, 2014 8.210 8.320 8.320 8.320 36,700 +0.20(+2.46%)
Dec 23, 2014 8.370 8.400 8.000 8.120 69,919 -0.31(-3.68%)
Dec 22, 2014 8.550 8.600 8.210 8.430 64,047 -0.17(-1.98%)
Dec 19, 2014 8.850 8.850 8.400 8.600 86,870 +0.08(+0.94%)
Dec 18, 2014 8.290 8.940 8.260 8.520 157,572 +0.24(+2.90%)
Dec 17, 2014 7.780 8.580 7.780 8.280 125,468 +0.46(+5.88%)
Dec 16, 2014 7.820 8.200 7.630 7.820 70,700 -0.18(-2.25%)
Dec 15, 2014 8.350 8.370 7.820 8.000 76,668 -0.13(-1.60%)
Dec 12, 2014 8.190 8.480 7.150 8.130 239,092 -0.12(-1.45%)
Dec 11, 2014 8.390 8.612 8.187 8.250 211,457 -0.11(-1.32%)
Dec 10, 2014 8.500 8.700 8.230 8.360 169,779 -0.41(-4.68%)
Dec 09, 2014 8.570 8.992 8.300 8.770 282,894 +0.25(+2.93%)
Dec 08, 2014 8.590 8.690 8.271 8.520 165,277 -0.08(-0.93%)
Dec 05, 2014 8.100 8.700 8.100 8.600 234,603 +0.47(+5.78%)
Dec 04, 2014 8.090 8.250 7.890 8.130 137,512 +0.02(+0.25%)
Dec 03, 2014 8.140 8.400 7.860 8.110 90,722 -0.02(-0.25%)
Dec 02, 2014 7.930 8.490 7.600 8.130 158,460 +0.07(+0.87%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.