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 (%)
Mar 30, 2012 1089 1098 1089 1096 906 +15.90(+1.47%)
Mar 29, 2012 1081 1082 1067 1081 1,091 -14.40(-1.32%)
Mar 28, 2012 1101 1101 1093 1095 307 -6.60(-0.60%)
Mar 27, 2012 1106 1107 1102 1102 256 +0.00(+0.00%)
Mar 26, 2012 1100 1102 1095 1102 212 +14.10(+1.30%)
Mar 23, 2012 1079 1088 1077 1088 455 +7.20(+0.67%)
Mar 22, 2012 1090 1090 1076 1080 695 -20.10(-1.83%)
Mar 21, 2012 1100 1102 1096 1100 483 -8.22(-0.74%)
Mar 20, 2012 1111 1111 1106 1109 345 -4.38(-0.39%)
Mar 19, 2012 1111 1119 1108 1113 527 -2.70(-0.24%)
Mar 16, 2012 1111 1118 1111 1116 1,396 +5.97(+0.54%)
Mar 15, 2012 1118 1118 1109 1110 1,891 +2.43(+0.22%)
Mar 14, 2012 1117 1117 1104 1107 310 -4.93(-0.44%)
Mar 13, 2012 1101 1112 1101 1112 570 +17.89(+1.63%)
Mar 12, 2012 1090 1095 1088 1094 222 +4.44(+0.41%)
Mar 09, 2012 1089 1093 1089 1090 174 +1.41(+0.13%)
Mar 08, 2012 1084 1089 1084 1088 225 +12.69(+1.18%)
Mar 07, 2012 1071 1077 1066 1076 76 +9.60(+0.90%)
Mar 06, 2012 1074 1074 1065 1066 178 -26.04(-2.38%)
Mar 05, 2012 1090 1093 1085 1092 210 -0.38(-0.03%)
Mar 02, 2012 1093 1093 1089 1093 383 +0.02(+0.00%)
Mar 01, 2012 1090 1093 1089 1093 351 +5.37(+0.49%)
Feb 29, 2012 1094 1094 1087 1087 112 -4.24(-0.39%)
Feb 28, 2012 1100 1100 1091 1091 172 +1.85(+0.17%)
Feb 27, 2012 1087 1091 1087 1090 120 -4.48(-0.41%)
Feb 24, 2012 1096 1096 1092 1094 147 +4.80(+0.44%)
Feb 23, 2012 1084 1089 1080 1089 224 +10.58(+0.98%)
Feb 22, 2012 1078 1085 1077 1079 319 -4.86(-0.45%)
Feb 21, 2012 1088 1091 1083 1084 284 -14.32(-1.30%)
Feb 17, 2012 1098 1100 1095 1098 144 +3.80(+0.35%)
Feb 16, 2012 1078 1096 1078 1094 347 +9.30(+0.86%)
Feb 15, 2012 1096 1096 1082 1085 947 +8.10(+0.75%)
Feb 14, 2012 1084 1084 1072 1077 294 -5.40(-0.50%)
Feb 13, 2012 1084 1084 1076 1082 841 +10.50(+0.98%)
Feb 10, 2012 1071 1075 1068 1072 347 -13.80(-1.27%)
Feb 09, 2012 1091 1095 1081 1085 621 +1.80(+0.17%)
Feb 08, 2012 1087 1090 1080 1084 1,079 +1.50(+0.14%)
Feb 07, 2012 1084 1084 1069 1082 520 +2.43(+0.23%)
Feb 06, 2012 1084 1084 1074 1080 393 -7.53(-0.69%)
Feb 03, 2012 1076 1087 1076 1087 1,767 +19.17(+1.79%)
Feb 02, 2012 1073 1074 1068 1068 423 -3.87(-0.36%)
Feb 01, 2012 1071 1075 1068 1072 1,628 +15.30(+1.45%)
Jan 31, 2012 1057 1057 1050 1057 780 +7.02(+0.67%)
Jan 30, 2012 1059 1059 1046 1050 177 -14.82(-1.39%)
Jan 27, 2012 1060 1064 1058 1064 144 +6.63(+0.63%)
Jan 26, 2012 1070 1070 1058 1058 85 +3.15(+0.30%)
Jan 25, 2012 1042 1055 1042 1055 979 +14.58(+1.40%)
Jan 24, 2012 1036 1041 1036 1040 32 -2.19(-0.21%)
Jan 23, 2012 1044 1047 1039 1042 141 +7.23(+0.70%)
Jan 20, 2012 1032 1035 1030 1035 105 +9.00(+0.88%)
Jan 19, 2012 1019 1028 1019 1026 128 +13.56(+1.34%)
Jan 18, 2012 1012 1016 1012 1012 172 +8.34(+0.83%)
Jan 17, 2012 1005 1013 1002 1004 394 +15.30(+1.55%)
Jan 13, 2012 985.50 990.60 982.80 988.80 188 -3.00(-0.30%)
Jan 12, 2012 988.80 993.12 988.80 991.80 110 -1.80(-0.18%)
Jan 11, 2012 987.90 993.60 987.90 993.60 107 +2.69(+0.27%)
Jan 10, 2012 992.40 993.38 990.90 990.90 188 +15.00(+1.54%)
Jan 09, 2012 975.30 975.90 972.30 975.90 275 +0.72(+0.07%)
Jan 06, 2012 982.50 982.50 975.18 975.18 221 -6.42(-0.65%)
Jan 05, 2012 982.80 989.40 980.10 981.60 141 -1.80(-0.18%)
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.