Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gri Bio Inc (NY: GRI )

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 1358 1358 1358 1358 5 +4.72(+0.35%)
Nov 29, 2017 1351 1358 1347 1353 68 +2.22(+0.16%)
Nov 28, 2017 1355 1355 1351 1351 15 -9.00(-0.66%)
Nov 27, 2017 1365 1365 1359 1360 135 -3.60(-0.26%)
Nov 24, 2017 1362 1364 1362 1364 48 +3.60(+0.26%)
Nov 22, 2017 1361 1364 1356 1360 87 -4.50(-0.33%)
Nov 21, 2017 1358 1365 1356 1364 99 +15.81(+1.17%)
Nov 20, 2017 1350 1350 1349 1349 34 -3.81(-0.28%)
Nov 17, 2017 1355 1361 1350 1352 98 -7.80(-0.57%)
Nov 16, 2017 1351 1360 1348 1360 206 +3.79(+0.28%)
Nov 15, 2017 1357 1363 1352 1356 85 -2.59(-0.19%)
Nov 14, 2017 1359 1362 1359 1359 26 -4.20(-0.31%)
Nov 13, 2017 1361 1363 1356 1363 56 +3.00(+0.22%)
Nov 10, 2017 1361 1361 1360 1360 85 +0.82(+0.06%)
Nov 09, 2017 1357 1359 1357 1359 150 +2.60(+0.19%)
Nov 08, 2017 1354 1359 1354 1357 96 +5.22(+0.39%)
Nov 07, 2017 1353 1353 1347 1352 38 +8.65(+0.64%)
Nov 06, 2017 1335 1347 1335 1343 187 +8.96(+0.67%)
Nov 03, 2017 1334 1334 1334 1334 9 -5.25(-0.39%)
Nov 02, 2017 1335 1339 1332 1339 117 +7.39(+0.55%)
Nov 01, 2017 1329 1332 1325 1332 35 +8.09(+0.61%)
Oct 31, 2017 1324 1324 1320 1324 98 -3.81(-0.29%)
Oct 30, 2017 1330 1330 1319 1328 52 +4.23(+0.32%)
Oct 27, 2017 1325 1325 1323 1323 55 +4.50(+0.34%)
Oct 26, 2017 1319 1319 1319 1319 22 -1.29(-0.10%)
Oct 25, 2017 1318 1328 1314 1320 145 -11.30(-0.85%)
Oct 24, 2017 1331 1332 1327 1331 61 -5.41(-0.40%)
Oct 23, 2017 1343 1343 1333 1337 71 -7.20(-0.54%)
Oct 20, 2017 1346 1348 1344 1344 74 -4.56(-0.34%)
Oct 19, 2017 1352 1352 1347 1349 39 -7.78(-0.57%)
Oct 18, 2017 1351 1356 1351 1356 16 +8.74(+0.65%)
Oct 17, 2017 1346 1348 1345 1348 213 +0.20(+0.01%)
Oct 16, 2017 1355 1355 1347 1347 47 -8.56(-0.63%)
Oct 13, 2017 1356 1358 1351 1356 98 +6.17(+0.46%)
Oct 12, 2017 1341 1352 1333 1350 273 +5.02(+0.37%)
Oct 11, 2017 1345 1345 1345 1345 17 +3.77(+0.28%)
Oct 10, 2017 1334 1341 1334 1341 55 +16.74(+1.26%)
Oct 09, 2017 1338 1338 1324 1324 52 -6.62(-0.50%)
Oct 06, 2017 1325 1331 1316 1331 81 +0.08(+0.01%)
Oct 05, 2017 1329 1332 1328 1331 129 +2.10(+0.16%)
Oct 04, 2017 1319 1329 1316 1329 92 +5.73(+0.43%)
Oct 03, 2017 1316 1323 1316 1323 26 -1.38(-0.10%)
Oct 02, 2017 1325 1325 1324 1324 23 -2.72(-0.20%)
Sep 29, 2017 1325 1328 1322 1327 65 +8.27(+0.63%)
Sep 28, 2017 1315 1319 1312 1319 105 +1.50(+0.11%)
Sep 27, 2017 1322 1322 1310 1317 211 -9.90(-0.75%)
Sep 26, 2017 1324 1327 1323 1327 84 +3.00(+0.23%)
Sep 25, 2017 1325 1334 1324 1324 175 -4.50(-0.34%)
Sep 22, 2017 1334 1334 1323 1329 57 -13.19(-0.98%)
Sep 21, 2017 1350 1350 1339 1342 92 -1.92(-0.14%)
Sep 20, 2017 1349 1353 1344 1344 96 -8.59(-0.64%)
Sep 19, 2017 1354 1354 1352 1352 60 -4.07(-0.30%)
Sep 18, 2017 1366 1368 1356 1356 28 -9.43(-0.69%)
Sep 15, 2017 1364 1366 1359 1366 152 +6.00(+0.44%)
Sep 14, 2017 1360 1361 1355 1360 161 +4.20(+0.31%)
Sep 13, 2017 1356 1357 1354 1356 93 -5.70(-0.42%)
Sep 12, 2017 1368 1378 1359 1361 49 -8.85(-0.65%)
Sep 11, 2017 1367 1379 1367 1370 160 +7.83(+0.57%)
Sep 08, 2017 1363 1366 1359 1362 41 +1.45(+0.11%)
Sep 07, 2017 1356 1368 1355 1361 137 +9.17(+0.68%)
Sep 06, 2017 1351 1354 1350 1352 65 +7.20(+0.54%)
Sep 05, 2017 1349 1349 1339 1345 153 -0.90(-0.07%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.