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 (%)
Jun 30, 2015 10.31 11.09 10.30 10.95 1,166,757 +0.64(+6.21%)
Jun 29, 2015 10.00 10.62 10.00 10.31 558,652 +0.21(+2.08%)
Jun 26, 2015 10.20 10.37 9.970 10.10 5,575,291 -0.17(-1.66%)
Jun 25, 2015 10.80 10.96 10.20 10.27 239,323 -0.44(-4.11%)
Jun 24, 2015 10.75 11.10 10.51 10.71 354,486 +0.06(+0.56%)
Jun 23, 2015 9.500 10.87 9.180 10.65 565,018 +0.93(+9.57%)
Jun 22, 2015 10.25 10.27 9.599 9.720 294,209 -0.43(-4.24%)
Jun 19, 2015 10.27 10.32 10.11 10.15 35,966 -0.07(-0.68%)
Jun 18, 2015 10.47 10.47 10.19 10.22 46,288 -0.03(-0.29%)
Jun 17, 2015 10.57 10.57 10.21 10.25 56,264 -0.25(-2.38%)
Jun 16, 2015 10.52 10.63 10.25 10.50 36,189 +0.02(+0.19%)
Jun 15, 2015 10.33 10.62 10.23 10.48 90,990 +0.08(+0.77%)
Jun 12, 2015 10.41 10.41 10.30 10.40 42,978 +0.01(+0.10%)
Jun 11, 2015 10.54 10.55 10.16 10.39 52,884 -0.09(-0.86%)
Jun 10, 2015 10.40 10.62 10.32 10.48 79,640 -0.01(-0.10%)
Jun 09, 2015 10.40 10.52 10.15 10.49 80,467 +0.12(+1.16%)
Jun 08, 2015 10.50 10.58 10.30 10.37 123,025 -0.13(-1.24%)
Jun 05, 2015 9.960 10.63 9.900 10.50 103,658 +0.50(+5.00%)
Jun 04, 2015 10.25 10.25 9.750 10.00 49,166 -0.22(-2.15%)
Jun 03, 2015 10.38 10.40 10.19 10.22 48,154 -0.16(-1.54%)
Jun 02, 2015 9.690 10.46 9.545 10.38 255,077 +0.66(+6.79%)
Jun 01, 2015 9.720 9.750 9.580 9.720 48,618 -0.01(-0.10%)
May 29, 2015 9.750 9.750 9.600 9.730 66,070 +0.01(+0.10%)
May 28, 2015 9.730 9.750 9.530 9.720 28,584 +0.03(+0.31%)
May 27, 2015 9.800 9.800 9.580 9.690 74,135 -0.11(-1.12%)
May 26, 2015 9.390 9.950 9.195 9.800 68,401 +0.41(+4.37%)
May 22, 2015 9.590 9.390 9.390 9.390 50,300 -0.16(-1.68%)
May 21, 2015 9.300 9.680 9.060 9.550 75,124 +0.32(+3.47%)
May 20, 2015 8.800 9.480 8.590 9.230 57,851 +0.51(+5.85%)
May 19, 2015 8.730 8.750 8.590 8.720 30,810 -0.01(-0.11%)
May 18, 2015 8.810 8.870 8.540 8.730 43,104 -0.08(-0.91%)
May 15, 2015 8.390 8.870 8.300 8.810 39,312 +0.42(+5.01%)
May 14, 2015 8.476 8.670 8.230 8.390 63,041 +0.00(+0.00%)
May 13, 2015 8.420 8.420 8.350 8.390 18,663 +0.04(+0.48%)
May 12, 2015 8.420 8.540 8.250 8.350 148,855 -0.09(-1.07%)
May 11, 2015 8.530 8.530 8.380 8.440 99,618 +0.04(+0.48%)
May 08, 2015 8.470 8.510 8.310 8.400 45,043 +0.00(+0.00%)
May 07, 2015 8.380 8.590 8.370 8.400 92,706 +0.07(+0.84%)
May 06, 2015 8.310 8.400 8.240 8.330 25,238 +0.06(+0.73%)
May 05, 2015 8.350 8.390 8.250 8.270 36,635 +0.02(+0.24%)
May 04, 2015 8.350 8.480 8.190 8.250 38,653 -0.07(-0.84%)
May 01, 2015 8.220 8.340 8.220 8.320 18,362 +0.12(+1.46%)
Apr 30, 2015 8.260 8.390 8.190 8.200 71,558 -0.20(-2.38%)
Apr 29, 2015 8.450 8.540 8.400 8.400 51,745 -0.09(-1.06%)
Apr 28, 2015 8.440 8.500 8.270 8.490 49,513 +0.06(+0.71%)
Apr 27, 2015 8.550 8.560 8.310 8.430 111,549 -0.15(-1.75%)
Apr 24, 2015 8.590 8.640 8.560 8.580 52,361 -0.02(-0.23%)
Apr 23, 2015 8.600 8.780 8.570 8.600 79,795 -0.03(-0.35%)
Apr 22, 2015 8.680 8.690 8.570 8.630 51,009 -0.01(-0.12%)
Apr 21, 2015 8.700 8.710 8.600 8.640 43,207 -0.01(-0.12%)
Apr 20, 2015 8.840 8.840 8.560 8.650 59,920 -0.08(-0.92%)
Apr 17, 2015 8.641 8.800 8.520 8.730 51,794 -0.07(-0.80%)
Apr 16, 2015 8.680 8.800 8.460 8.800 51,271 +0.06(+0.69%)
Apr 15, 2015 8.690 8.790 8.598 8.740 103,842 +0.08(+0.92%)
Apr 14, 2015 8.580 8.800 8.540 8.660 56,437 +0.07(+0.81%)
Apr 13, 2015 8.600 8.660 8.460 8.590 87,797 -0.01(-0.12%)
Apr 10, 2015 8.410 8.630 8.390 8.600 49,650 +0.21(+2.50%)
Apr 09, 2015 8.360 8.440 8.260 8.390 75,142 -0.01(-0.12%)
Apr 08, 2015 8.450 8.470 8.290 8.400 32,375 +0.00(+0.00%)
Apr 07, 2015 8.270 8.548 8.260 8.400 47,612 +0.08(+0.96%)
Apr 06, 2015 8.490 8.690 8.280 8.320 61,634 -0.11(-1.30%)
Apr 02, 2015 8.570 8.430 8.430 8.430 85,400 +0.05(+0.60%)
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.