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 (%)
Sep 30, 2016 1356 1356 1350 1350 16 -1.36(-0.10%)
Sep 29, 2016 1365 1365 1343 1352 60 -10.76(-0.79%)
Sep 28, 2016 1369 1369 1357 1363 246 +4.20(+0.31%)
Sep 27, 2016 1368 1368 1358 1358 102 -1.80(-0.13%)
Sep 26, 2016 1362 1366 1356 1360 82 -2.12(-0.16%)
Sep 23, 2016 1353 1364 1353 1362 429 +1.73(+0.13%)
Sep 22, 2016 1361 1361 1361 1361 7 +16.24(+1.21%)
Sep 21, 2016 1341 1344 1320 1344 73 -1.15(-0.09%)
Sep 20, 2016 1352 1352 1338 1346 60 +4.20(+0.31%)
Sep 19, 2016 1336 1341 1331 1341 58 +12.62(+0.95%)
Sep 16, 2016 1328 1334 1319 1329 56 -4.03(-0.30%)
Sep 15, 2016 1327 1334 1324 1333 190 +9.71(+0.73%)
Sep 14, 2016 1333 1333 1322 1323 96 -28.65(-2.12%)
Sep 13, 2016 1352 1352 1352 1352 9 -3.31(-0.24%)
Sep 12, 2016 1337 1362 1337 1355 270 +2.97(+0.22%)
Sep 09, 2016 1360 1360 1348 1352 40 -33.21(-2.40%)
Sep 08, 2016 1395 1397 1385 1385 365 -13.25(-0.95%)
Sep 07, 2016 1393 1398 1391 1398 177 +3.15(+0.23%)
Sep 06, 2016 1388 1396 1386 1395 132 +14.34(+1.04%)
Sep 02, 2016 1378 1381 1381 1381 100 +11.76(+0.86%)
Sep 01, 2016 1379 1379 1366 1369 87 -4.80(-0.35%)
Aug 31, 2016 1369 1374 1366 1374 81 +0.90(+0.07%)
Aug 30, 2016 1370 1373 1368 1373 121 -8.57(-0.62%)
Aug 29, 2016 1384 1384 1372 1382 102 +13.57(+0.99%)
Aug 26, 2016 1383 1398 1359 1368 85 -11.90(-0.86%)
Aug 25, 2016 1385 1385 1380 1380 45 +1.76(+0.13%)
Aug 24, 2016 1391 1391 1375 1378 113 -5.96(-0.43%)
Aug 23, 2016 1391 1401 1384 1384 34 +4.16(+0.30%)
Aug 22, 2016 1379 1386 1373 1380 1,266 +1.32(+0.10%)
Aug 19, 2016 1383 1392 1377 1379 84 -7.88(-0.57%)
Aug 18, 2016 1382 1390 1377 1387 123 +4.80(+0.35%)
Aug 17, 2016 1381 1382 1381 1382 30 -6.30(-0.45%)
Aug 16, 2016 1391 1391 1384 1388 146 -10.80(-0.77%)
Aug 15, 2016 1404 1404 1398 1399 73 +1.50(+0.11%)
Aug 12, 2016 1390 1406 1390 1397 1,096 +8.25(+0.59%)
Aug 11, 2016 1399 1399 1387 1389 115 -8.70(-0.62%)
Aug 10, 2016 1407 1408 1398 1398 89 -3.45(-0.25%)
Aug 09, 2016 1399 1401 1398 1401 28 -0.30(-0.02%)
Aug 08, 2016 1396 1405 1393 1402 133 +9.58(+0.69%)
Aug 05, 2016 1392 1394 1388 1392 177 +6.62(+0.48%)
Aug 04, 2016 1384 1387 1382 1385 80 +6.00(+0.43%)
Aug 03, 2016 1385 1385 1378 1379 119 -16.03(-1.15%)
Aug 02, 2016 1402 1402 1390 1395 136 -11.24(-0.80%)
Aug 01, 2016 1402 1411 1402 1407 94 -2.05(-0.15%)
Jul 29, 2016 1399 1410 1399 1409 172 +8.98(+0.64%)
Jul 28, 2016 1392 1401 1390 1400 139 +16.32(+1.18%)
Jul 27, 2016 1387 1387 1382 1383 57 -12.39(-0.89%)
Jul 26, 2016 1401 1404 1391 1396 68 +2.21(+0.16%)
Jul 25, 2016 1389 1394 1389 1394 18 +5.37(+0.39%)
Jul 22, 2016 1386 1392 1386 1388 119 +7.93(+0.57%)
Jul 21, 2016 1380 1384 1379 1380 158 -3.30(-0.24%)
Jul 20, 2016 1380 1384 1380 1384 109 +11.40(+0.83%)
Jul 19, 2016 1367 1372 1367 1372 32 -4.20(-0.31%)
Jul 18, 2016 1381 1386 1366 1376 339 +9.60(+0.70%)
Jul 15, 2016 1374 1374 1364 1367 61 -14.40(-1.04%)
Jul 14, 2016 1383 1383 1375 1381 101 +8.40(+0.61%)
Jul 13, 2016 1378 1378 1373 1373 13 -2.88(-0.21%)
Jul 12, 2016 1377 1377 1368 1376 75 +7.08(+0.52%)
Jul 11, 2016 1359 1369 1359 1369 161 +15.60(+1.15%)
Jul 08, 2016 1354 1354 1349 1353 102 +16.50(+1.23%)
Jul 07, 2016 1337 1339 1327 1336 154 -4.80(-0.36%)
Jul 06, 2016 1339 1341 1336 1341 31 -5.10(-0.38%)
Jul 05, 2016 1346 1351 1344 1346 137 -7.01(-0.52%)
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.