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 (%)
Dec 29, 2017 1348 1348 1348 0 -1.06(-0.08%)
Dec 28, 2017 1346 1350 1345 1349 63 +15.90(+1.19%)
Dec 27, 2017 1330 1333 1322 1333 304 -6.00(-0.45%)
Dec 26, 2017 1330 1345 1321 1339 297 +7.52(+0.56%)
Dec 22, 2017 1327 1333 1327 1331 40 +3.34(+0.25%)
Dec 21, 2017 1321 1328 1317 1328 43 -21.99(-1.63%)
Dec 20, 2017 1356 1374 1347 1350 190 -17.14(-1.25%)
Dec 19, 2017 1382 1382 1367 1367 18 -12.83(-0.93%)
Dec 18, 2017 1381 1384 1379 1380 118 +6.84(+0.50%)
Dec 15, 2017 1380 1383 1373 1373 26 +8.76(+0.64%)
Dec 14, 2017 1365 1377 1364 1364 58 -13.05(-0.95%)
Dec 13, 2017 1373 1377 1362 1377 213 +4.95(+0.36%)
Dec 12, 2017 1358 1372 1356 1372 34 +20.10(+1.49%)
Dec 11, 2017 1352 1354 1352 1352 63 -6.30(-0.46%)
Dec 08, 2017 1351 1359 1350 1359 42 +2.40(+0.18%)
Dec 07, 2017 1351 1356 1343 1356 40 -1.50(-0.11%)
Dec 06, 2017 1352 1358 1345 1358 173 +4.80(+0.35%)
Dec 05, 2017 1353 1353 1350 1353 64 +1.50(+0.11%)
Dec 04, 2017 1358 1359 1352 1352 102 -4.50(-0.33%)
Dec 01, 2017 1360 1365 1355 1356 127 -1.84(-0.14%)
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%)
Sep 01, 2017 1350 1350 1346 1346 126 -4.20(-0.31%)
Aug 31, 2017 1342 1350 1342 1350 89 +8.70(+0.65%)
Aug 30, 2017 1336 1341 1333 1341 136 +2.40(+0.18%)
Aug 29, 2017 1340 1340 1338 1339 99 +0.90(+0.07%)
Aug 28, 2017 1347 1347 1336 1338 115 -5.40(-0.40%)
Aug 25, 2017 1341 1346 1340 1343 223 +3.30(+0.25%)
Aug 24, 2017 1345 1346 1338 1340 107 -3.90(-0.29%)
Aug 23, 2017 1338 1344 1337 1344 171 +6.90(+0.52%)
Aug 22, 2017 1340 1340 1334 1337 354 +3.00(+0.22%)
Aug 21, 2017 1334 1335 1332 1334 168 +7.50(+0.57%)
Aug 18, 2017 1332 1332 1324 1326 122 -6.00(-0.45%)
Aug 17, 2017 1340 1340 1332 1332 163 -9.90(-0.74%)
Aug 16, 2017 1336 1344 1336 1342 822 +8.10(+0.61%)
Aug 15, 2017 1330 1334 1329 1334 322 -6.00(-0.45%)
Aug 14, 2017 1329 1340 1329 1340 67 +16.50(+1.25%)
Aug 11, 2017 1323 1325 1317 1324 92 -10.50(-0.79%)
Aug 10, 2017 1334 1338 1332 1334 271 -7.55(-0.56%)
Aug 09, 2017 1336 1347 1336 1342 116 -2.83(-0.21%)
Aug 08, 2017 1345 1345 1343 1344 93 +0.66(+0.05%)
Aug 07, 2017 1346 1347 1341 1344 91 -5.58(-0.41%)
Aug 04, 2017 1351 1352 1349 1349 120 +0.29(+0.02%)
Aug 03, 2017 1353 1354 1348 1349 89 +2.38(+0.18%)
Aug 02, 2017 1348 1353 1347 1347 186 -8.07(-0.60%)
Aug 01, 2017 1355 1355 1350 1355 262 +10.42(+0.78%)
Jul 31, 2017 1344 1346 1339 1344 155 -0.52(-0.04%)
Jul 28, 2017 1345 1347 1343 1345 170 +2.83(+0.21%)
Jul 27, 2017 1342 1346 1341 1342 105 +0.82(+0.06%)
Jul 26, 2017 1332 1341 1331 1341 154 +10.15(+0.76%)
Jul 25, 2017 1328 1331 1328 1331 66 -1.50(-0.11%)
Jul 24, 2017 1334 1334 1332 1333 82 +2.66(+0.20%)
Jul 21, 2017 1334 1334 1329 1330 85 -6.70(-0.50%)
Jul 20, 2017 1336 1337 1336 1337 46 +1.47(+0.11%)
Jul 19, 2017 1335 1338 1335 1335 102 -1.00(-0.07%)
Jul 18, 2017 1330 1337 1326 1336 102 +10.41(+0.79%)
Jul 17, 2017 1322 1326 1322 1326 117 +5.37(+0.41%)
Jul 14, 2017 1316 1321 1316 1320 91 +12.69(+0.97%)
Jul 13, 2017 1308 1310 1308 1308 37 +5.40(+0.41%)
Jul 12, 2017 1302 1303 1302 1302 60 +4.80(+0.37%)
Jul 11, 2017 1292 1298 1284 1298 57 -2.67(-0.21%)
Jul 10, 2017 1299 1300 1299 1300 94 +2.37(+0.18%)
Jul 07, 2017 1298 1298 1298 1298 26 +2.63(+0.20%)
Jul 06, 2017 1302 1303 1294 1295 65 -17.23(-1.31%)
Jul 05, 2017 1312 1312 1312 1312 23 -12.67(-0.96%)
Jul 03, 2017 1318 1325 1316 1325 47 +2.20(+0.17%)
Jun 30, 2017 1329 1329 1321 1323 33 +1.36(+0.10%)
Jun 29, 2017 1329 1329 1322 1322 70 -8.09(-0.61%)
Jun 28, 2017 1332 1335 1330 1330 104 -9.00(-0.67%)
Jun 27, 2017 1342 1342 1328 1339 91 -5.69(-0.42%)
Jun 26, 2017 1340 1346 1340 1344 114 +5.32(+0.40%)
Jun 23, 2017 1330 1339 1330 1339 96 +8.17(+0.61%)
Jun 22, 2017 1331 1331 1324 1331 97 -2.23(-0.17%)
Jun 21, 2017 1336 1336 1330 1333 42 -12.77(-0.95%)
Jun 20, 2017 1351 1351 1344 1346 134 -13.35(-0.98%)
Jun 19, 2017 1361 1362 1355 1359 185 +0.08(+0.01%)
Jun 16, 2017 1358 1359 1357 1359 32 +3.37(+0.25%)
Jun 15, 2017 1348 1357 1348 1356 101 +0.60(+0.04%)
Jun 14, 2017 1359 1360 1355 1355 88 +5.82(+0.43%)
Jun 13, 2017 1348 1349 1346 1349 88 +8.58(+0.64%)
Jun 12, 2017 1336 1341 1335 1341 49 +5.70(+0.43%)
Jun 09, 2017 1332 1339 1329 1335 58 -2.51(-0.19%)
Jun 08, 2017 1332 1338 1332 1338 74 -6.31(-0.47%)
Jun 07, 2017 1342 1344 1340 1344 184 +5.31(+0.40%)
Jun 06, 2017 1342 1342 1336 1339 137 +3.25(+0.24%)
Jun 05, 2017 1335 1335 1335 1335 16 -8.11(-0.60%)
Jun 02, 2017 1335 1343 1335 1343 25 +13.05(+0.98%)
Jun 01, 2017 1326 1330 1323 1330 145 +11.07(+0.84%)
May 31, 2017 1322 1322 1319 1319 20 -2.85(-0.22%)
May 30, 2017 1322 1322 1319 1322 32 -0.04(-0.00%)
May 26, 2017 1324 1324 1319 1322 138 -5.96(-0.45%)
May 25, 2017 1328 1330 1326 1328 135 +4.00(+0.30%)
May 24, 2017 1321 1324 1320 1324 97 +5.00(+0.38%)
May 23, 2017 1320 1320 1317 1319 145 -1.23(-0.09%)
May 22, 2017 1321 1321 1319 1320 35 +2.72(+0.21%)
May 19, 2017 1313 1322 1313 1318 87 +2.11(+0.16%)
May 18, 2017 1311 1316 1310 1316 226 +3.45(+0.26%)
May 17, 2017 1308 1312 1308 1312 195 +3.52(+0.27%)
May 16, 2017 1311 1311 1308 1309 54 -4.69(-0.36%)
May 15, 2017 1313 1320 1313 1313 68 +2.57(+0.20%)
May 12, 2017 1311 1311 1311 1311 23 -2.00(-0.15%)
May 11, 2017 1306 1313 1306 1313 52 -0.87(-0.07%)
May 10, 2017 1313 1316 1313 1314 100 +6.09(+0.47%)
May 09, 2017 1310 1312 1307 1307 164 -5.67(-0.43%)
May 08, 2017 1312 1313 1310 1313 38 -8.67(-0.66%)
May 05, 2017 1323 1323 1303 1322 145 +12.72(+0.97%)
May 04, 2017 1304 1310 1298 1309 108 -0.19(-0.01%)
May 03, 2017 1315 1316 1307 1309 94 -9.56(-0.72%)
May 02, 2017 1314 1326 1313 1319 123 +10.32(+0.79%)
May 01, 2017 1312 1313 1308 1308 25 +3.60(+0.28%)
Apr 28, 2017 1302 1305 1300 1305 208 -10.32(-0.78%)
Apr 27, 2017 1315 1320 1312 1315 323 -4.35(-0.33%)
Apr 26, 2017 1322 1323 1320 1320 28 -6.15(-0.46%)
Apr 25, 2017 1325 1326 1323 1326 84 +7.80(+0.59%)
Apr 24, 2017 1316 1318 1311 1318 143 -6.52(-0.49%)
Apr 21, 2017 1326 1326 1320 1324 72 -5.04(-0.38%)
Apr 20, 2017 1324 1329 1323 1329 252 +4.39(+0.33%)
Apr 19, 2017 1330 1334 1325 1325 70 -9.33(-0.70%)
Apr 18, 2017 1335 1335 1334 1334 33 +3.28(+0.25%)
Apr 17, 2017 1330 1331 1330 1331 35 +13.22(+1.00%)
Apr 13, 2017 1321 1323 1318 1318 105 +0.90(+0.07%)
Apr 12, 2017 1319 1320 1316 1317 250 +3.30(+0.25%)
Apr 11, 2017 1310 1316 1310 1314 189 +6.60(+0.50%)
Apr 10, 2017 1304 1309 1304 1307 222 +1.50(+0.11%)
Apr 07, 2017 1303 1306 1303 1306 183 +3.90(+0.30%)
Apr 06, 2017 1301 1304 1300 1302 80 +5.49(+0.42%)
Apr 05, 2017 1300 1300 1296 1296 95 +2.87(+0.22%)
Apr 04, 2017 1293 1294 1293 1293 56 -0.14(-0.01%)
Apr 03, 2017 1290 1293 1289 1293 100 +2.88(+0.22%)
Mar 31, 2017 1283 1291 1283 1291 54 +7.65(+0.60%)
Mar 30, 2017 1280 1285 1280 1283 25 -3.45(-0.27%)
Mar 29, 2017 1283 1287 1282 1286 267 +3.13(+0.24%)
Mar 28, 2017 1283 1283 1281 1283 149 +2.12(+0.17%)
Mar 27, 2017 1286 1289 1279 1281 78 -8.53(-0.66%)
Mar 24, 2017 1288 1293 1288 1290 114 +3.42(+0.27%)
Mar 23, 2017 1292 1295 1286 1286 88 +2.56(+0.20%)
Mar 22, 2017 1272 1284 1272 1284 87 +3.60(+0.28%)
Mar 21, 2017 1291 1291 1280 1280 74 -4.50(-0.35%)
Mar 20, 2017 1285 1285 1285 1285 11 -0.43(-0.03%)
Mar 17, 2017 1284 1287 1283 1285 84 +2.53(+0.20%)
Mar 16, 2017 1280 1285 1280 1282 148 +7.50(+0.59%)
Mar 15, 2017 1254 1279 1253 1275 2,722 +22.47(+1.79%)
Mar 14, 2017 1251 1254 1251 1253 43 -5.97(-0.47%)
Mar 13, 2017 1256 1264 1256 1258 453 +5.05(+0.40%)
Mar 10, 2017 1253 1253 1251 1253 33 -3.07(-0.24%)
Mar 09, 2017 1265 1268 1253 1257 66 -13.50(-1.06%)
Mar 08, 2017 1278 1278 1269 1270 135 -9.85(-0.77%)
Mar 07, 2017 1282 1282 1279 1280 138 -6.16(-0.48%)
Mar 06, 2017 1282 1289 1282 1286 500 -6.67(-0.52%)
Mar 03, 2017 1287 1293 1283 1293 122 -0.90(-0.07%)
Mar 02, 2017 1299 1299 1292 1294 246 -12.90(-0.99%)
Mar 01, 2017 1308 1308 1299 1306 372 +2.40(+0.18%)
Feb 28, 2017 1305 1310 1303 1304 2,073 -6.73(-0.51%)
Feb 27, 2017 1309 1314 1309 1311 677 +1.33(+0.10%)
Feb 24, 2017 1303 1310 1303 1310 134 +1.80(+0.14%)
Feb 23, 2017 1299 1308 1299 1308 488 +13.06(+1.01%)
Feb 22, 2017 1299 1304 1292 1295 197 -8.86(-0.68%)
Feb 21, 2017 1297 1304 1294 1304 257 +12.30(+0.95%)
Feb 17, 2017 1291 1291 1291 0 +0.30(+0.02%)
Feb 16, 2017 1294 1296 1290 1291 789 +6.60(+0.51%)
Feb 15, 2017 1281 1294 1275 1284 1,447 -2.10(-0.16%)
Feb 14, 2017 1285 1286 1279 1286 179 -1.65(-0.13%)
Feb 13, 2017 1287 1290 1287 1288 201 -3.75(-0.29%)
Feb 10, 2017 1285 1292 1285 1292 259 +7.80(+0.61%)
Feb 09, 2017 1282 1284 1282 1284 35 +4.50(+0.35%)
Feb 08, 2017 1271 1282 1271 1280 490 +9.83(+0.77%)
Feb 07, 2017 1267 1270 1265 1270 157 +1.09(+0.09%)
Feb 06, 2017 1266 1269 1261 1269 333 -1.02(-0.08%)
Feb 03, 2017 1271 1272 1265 1270 894 +6.60(+0.52%)
Feb 02, 2017 1258 1269 1258 1263 121 +6.60(+0.53%)
Feb 01, 2017 1268 1269 1253 1256 201 -8.40(-0.66%)
Jan 31, 2017 1258 1268 1258 1265 125 +7.20(+0.57%)
Jan 30, 2017 1254 1265 1251 1258 389 +0.22(+0.02%)
Jan 27, 2017 1258 1273 1256 1257 470 -13.72(-1.08%)
Jan 26, 2017 1273 1273 1264 1271 167 +6.60(+0.52%)
Jan 25, 2017 1266 1268 1262 1264 119 -8.70(-0.68%)
Jan 24, 2017 1272 1278 1269 1273 362 -2.20(-0.17%)
Jan 23, 2017 1273 1275 1267 1275 388 +9.70(+0.77%)
Jan 20, 2017 1258 1266 1255 1266 323 +12.49(+1.00%)
Jan 19, 2017 1264 1265 1253 1253 537 -22.09(-1.73%)
Jan 18, 2017 1275 1277 1270 1275 674 +4.80(+0.38%)
Jan 17, 2017 1262 1271 1261 1270 273 +4.52(+0.36%)
Jan 13, 2017 1266 1266 1266 0 -3.32(-0.26%)
Jan 12, 2017 1263 1269 1263 1269 76 +0.60(+0.05%)
Jan 11, 2017 1270 1273 1262 1269 214 -7.80(-0.61%)
Jan 10, 2017 1279 1285 1274 1276 162 -8.69(-0.68%)
Jan 09, 2017 1282 1288 1279 1285 366 +1.33(+0.10%)
Jan 06, 2017 1286 1292 1284 1284 95 +1.66(+0.13%)
Jan 05, 2017 1275 1284 1275 1282 212 +12.30(+0.97%)
Jan 04, 2017 1262 1275 1262 1270 281 +10.50(+0.83%)
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.