Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Jul 29, 2016 7.160 7.160 6.970 7.060 124,666 -0.09(-1.26%)
Jul 28, 2016 7.200 7.260 7.100 7.150 49,922 -0.04(-0.56%)
Jul 27, 2016 7.190 7.270 7.120 7.190 35,835 +0.04(+0.56%)
Jul 26, 2016 7.040 7.330 7.020 7.150 64,865 -0.11(-1.52%)
Jul 25, 2016 7.200 7.320 7.150 7.260 32,257 +0.02(+0.28%)
Jul 22, 2016 7.290 7.370 7.120 7.240 48,271 -0.05(-0.69%)
Jul 21, 2016 7.338 7.390 7.210 7.290 44,814 -0.08(-1.09%)
Jul 20, 2016 7.400 7.410 7.300 7.370 19,799 -0.02(-0.27%)
Jul 19, 2016 7.460 7.460 7.340 7.390 45,981 -0.11(-1.47%)
Jul 18, 2016 7.420 7.610 7.377 7.500 58,552 +0.10(+1.35%)
Jul 15, 2016 7.430 7.490 7.161 7.400 61,999 +0.03(+0.41%)
Jul 14, 2016 7.390 7.440 7.290 7.370 67,541 +0.03(+0.41%)
Jul 13, 2016 7.380 7.430 7.290 7.340 61,238 -0.01(-0.14%)
Jul 12, 2016 7.460 7.505 7.340 7.350 94,242 -0.02(-0.27%)
Jul 11, 2016 7.410 7.460 7.320 7.370 160,449 +0.01(+0.14%)
Jul 08, 2016 7.320 7.390 7.250 7.360 130,484 +0.11(+1.52%)
Jul 07, 2016 7.140 7.420 7.090 7.250 103,707 +0.46(+6.77%)
Jul 05, 2016 7.020 7.100 6.770 6.790 56,276 -0.31(-4.37%)
Jul 01, 2016 7.280 7.100 7.100 7.100 84,700 -0.17(-2.34%)
Jun 30, 2016 6.990 7.300 6.580 7.270 162,001 +0.32(+4.60%)
Jun 29, 2016 6.740 6.980 6.685 6.950 86,862 +0.28(+4.20%)
Jun 28, 2016 6.830 6.910 6.640 6.670 99,411 -0.07(-1.04%)
Jun 27, 2016 7.050 7.050 6.650 6.740 160,750 -0.43(-6.00%)
Jun 24, 2016 7.100 7.280 7.050 7.170 297,685 -0.28(-3.76%)
Jun 23, 2016 7.420 7.550 7.390 7.450 66,812 +0.07(+0.95%)
Jun 22, 2016 7.370 7.500 7.260 7.380 86,461 +0.05(+0.68%)
Jun 21, 2016 7.290 7.360 7.200 7.330 110,689 +0.08(+1.10%)
Jun 20, 2016 7.070 7.370 6.820 7.250 125,244 +0.28(+4.02%)
Jun 17, 2016 7.000 7.040 6.880 6.970 143,751 -0.04(-0.57%)
Jun 16, 2016 7.030 7.230 6.800 7.010 124,687 -0.08(-1.13%)
Jun 15, 2016 7.050 7.280 6.940 7.090 50,708 +0.04(+0.57%)
Jun 14, 2016 7.130 7.230 6.950 7.050 79,937 -0.10(-1.40%)
Jun 13, 2016 7.290 7.330 7.120 7.150 51,194 -0.14(-1.92%)
Jun 10, 2016 7.380 7.380 7.240 7.290 58,011 -0.15(-2.02%)
Jun 09, 2016 7.480 7.490 7.310 7.440 48,606 -0.07(-0.93%)
Jun 08, 2016 7.570 7.630 7.490 7.510 56,242 -0.08(-1.05%)
Jun 07, 2016 7.530 7.680 7.460 7.590 114,382 +0.07(+0.93%)
Jun 06, 2016 7.340 7.600 7.310 7.520 116,471 +0.19(+2.59%)
Jun 03, 2016 7.370 7.410 7.200 7.330 62,625 -0.07(-0.95%)
Jun 02, 2016 7.450 7.450 7.140 7.400 87,617 -0.11(-1.46%)
Jun 01, 2016 7.140 7.529 7.050 7.510 118,595 +0.37(+5.18%)
May 31, 2016 7.300 7.330 6.983 7.140 120,569 -0.15(-2.06%)
May 27, 2016 7.350 7.290 7.290 7.290 88,800 -0.04(-0.55%)
May 26, 2016 7.390 7.420 7.280 7.330 107,714 -0.06(-0.81%)
May 25, 2016 7.500 7.540 7.260 7.390 88,388 -0.05(-0.67%)
May 24, 2016 7.140 7.650 7.110 7.440 205,752 +0.40(+5.68%)
May 23, 2016 7.140 7.180 6.960 7.040 95,875 -0.14(-1.95%)
May 20, 2016 7.050 7.300 6.990 7.180 139,921 +0.19(+2.72%)
May 19, 2016 7.070 7.100 6.930 6.990 85,409 -0.14(-1.96%)
May 18, 2016 6.900 7.170 6.860 7.130 99,149 +0.23(+3.33%)
May 17, 2016 6.960 7.122 6.770 6.900 100,302 -0.05(-0.72%)
May 16, 2016 7.030 7.230 6.900 6.950 103,359 -0.06(-0.86%)
May 13, 2016 6.980 7.120 6.830 7.010 129,837 -0.01(-0.14%)
May 12, 2016 7.070 7.140 6.820 7.020 160,897 -0.02(-0.28%)
May 11, 2016 7.340 7.340 6.910 7.040 119,369 -0.30(-4.09%)
May 10, 2016 7.340 7.790 7.255 7.340 162,535 -0.46(-5.90%)
May 09, 2016 7.390 7.890 7.340 7.800 117,708 +0.38(+5.12%)
May 06, 2016 7.100 7.450 7.030 7.420 123,779 +0.29(+4.07%)
May 05, 2016 7.250 7.330 7.070 7.130 107,582 -0.11(-1.52%)
May 04, 2016 7.170 7.270 7.120 7.240 133,446 +0.04(+0.56%)
May 03, 2016 7.250 7.280 7.130 7.200 96,901 -0.10(-1.37%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.