Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

(NY: GRFX )

0.3676 +0.0045 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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 (%)
May 31, 2024 0.3800 0.3999 0.3540 0.3676 43,279 +0.00(+1.24%)
May 30, 2024 0.3600 0.3900 0.3410 0.3631 90,393 +0.02(+6.48%)
May 29, 2024 0.3300 0.3497 0.3300 0.3410 75,983 +0.00(+0.59%)
May 28, 2024 0.3500 0.3500 0.3390 0.3390 70,791 -0.00(-1.42%)
May 24, 2024 0.3500 0.3500 0.3330 0.3439 18,194 +0.00(+1.18%)
May 23, 2024 0.3300 0.3459 0.3300 0.3399 115,834 -0.01(-1.93%)
May 22, 2024 0.3300 0.3700 0.3300 0.3466 124,785 +0.02(+5.96%)
May 21, 2024 0.3114 0.3300 0.3020 0.3271 74,196 +0.02(+5.45%)
May 20, 2024 0.3313 0.3313 0.3029 0.3102 81,579 -0.02(-5.22%)
May 17, 2024 0.3364 0.3400 0.3033 0.3273 117,811 +0.03(+9.03%)
May 16, 2024 0.3092 0.3300 0.3000 0.3002 49,100 -0.01(-4.03%)
May 15, 2024 0.3100 0.3399 0.2800 0.3128 256,135 +0.03(+9.37%)
May 14, 2024 0.3000 0.3075 0.2684 0.2860 413,489 -0.05(-15.88%)
May 13, 2024 0.4070 0.4070 0.3066 0.3400 314,808 -0.04(-10.76%)
May 10, 2024 0.4350 0.4350 0.3500 0.3810 341,249 -0.04(-8.83%)
May 09, 2024 0.3795 0.4400 0.3795 0.4179 413,032 +0.03(+7.15%)
May 08, 2024 0.3400 0.4450 0.3000 0.3900 1,739,120 -0.06(-13.33%)
May 07, 2024 0.3100 0.5250 0.2854 0.4500 12,869,570 +0.15(+50.00%)
May 06, 2024 0.2700 0.3450 0.2411 0.3000 6,409,880 +0.07(+31.52%)
May 03, 2024 0.2500 0.2600 0.2207 0.2281 134,483 -0.01(-5.43%)
May 02, 2024 0.2401 0.2500 0.2200 0.2412 111,385 +0.01(+4.87%)
May 01, 2024 0.2300 0.2400 0.2200 0.2300 72,950 +0.01(+2.59%)
Apr 30, 2024 0.2200 0.2599 0.2109 0.2242 196,236 +0.00(+1.72%)
Apr 29, 2024 0.2530 0.2530 0.2202 0.2204 216,998 -0.02(-8.24%)
Apr 26, 2024 0.2590 0.3290 0.2250 0.2402 422,740 +0.00(+0.08%)
Apr 25, 2024 0.2010 0.4178 0.2010 0.2400 4,057,404 +0.04(+17.70%)
Apr 24, 2024 0.2104 0.2104 0.2039 0.2039 11,651 +0.00(+1.04%)
Apr 23, 2024 0.2029 0.2195 0.2003 0.2018 55,661 -0.01(-5.08%)
Apr 22, 2024 0.2230 0.2299 0.2100 0.2126 21,660 -0.01(-6.34%)
Apr 19, 2024 0.2180 0.2298 0.2107 0.2270 40,201 +0.01(+5.58%)
Apr 18, 2024 0.2159 0.2299 0.2100 0.2150 33,656 -0.00(-0.42%)
Apr 17, 2024 0.2300 0.2300 0.2100 0.2159 83,931 -0.02(-10.04%)
Apr 16, 2024 0.2457 0.2457 0.2111 0.2400 150,323 -0.01(-2.32%)
Apr 15, 2024 0.2545 0.2600 0.2327 0.2457 164,982 -0.01(-4.77%)
Apr 12, 2024 0.2420 0.2628 0.2420 0.2580 44,742 +0.01(+3.61%)
Apr 11, 2024 0.2470 0.2700 0.2410 0.2490 41,222 -0.00(-0.36%)
Apr 10, 2024 0.2570 0.2600 0.2305 0.2499 74,584 -0.01(-3.14%)
Apr 09, 2024 0.2650 0.2700 0.2492 0.2580 126,945 -0.02(-7.86%)
Apr 08, 2024 0.2600 0.2800 0.2500 0.2800 108,573 +0.02(+9.16%)
Apr 05, 2024 0.2638 0.2749 0.2500 0.2565 84,656 -0.02(-6.73%)
Apr 04, 2024 0.2903 0.2903 0.2600 0.2750 39,877 -0.01(-4.84%)
Apr 03, 2024 0.3000 0.3202 0.2505 0.2890 195,519 -0.02(-5.25%)
Apr 02, 2024 0.3100 0.3500 0.3034 0.3050 51,148 -0.04(-10.56%)
Apr 01, 2024 0.3200 0.3600 0.3121 0.3410 134,648 +0.03(+9.58%)
Mar 28, 2024 0.3400 0.3430 0.3112 0.3112 77,293 +0.00(+0.03%)
Mar 27, 2024 0.3700 0.3111 0.3111 62,383 -0.06(-15.92%)
Mar 26, 2024 0.4000 0.4000 0.3700 0.3700 23,504 -0.03(-7.50%)
Mar 25, 2024 0.4000 0.4000 0.3700 0.4000 46,770 +0.01(+2.56%)
Mar 22, 2024 0.3900 0.3999 0.3670 0.3900 29,567 -0.01(-2.50%)
Mar 21, 2024 0.3600 0.4000 0.3610 0.4000 13,080 +0.03(+8.08%)
Mar 20, 2024 0.3900 0.3900 0.3610 0.3701 53,301 -0.02(-5.10%)
Mar 19, 2024 0.4000 0.4000 0.3743 0.3900 15,329 -0.01(-2.50%)
Mar 18, 2024 0.4030 0.4030 0.3651 0.4000 26,401 +0.01(+2.56%)
Mar 15, 2024 0.3600 0.3900 0.3600 0.3900 9,450 -0.01(-2.26%)
Mar 14, 2024 0.3900 0.4000 0.3600 0.3990 29,657 -0.00(-0.25%)
Mar 13, 2024 0.3800 0.4010 0.3800 0.4000 49,618 -0.00(-0.25%)
Mar 12, 2024 0.4200 0.4200 0.3900 0.4010 28,248 -0.02(-4.30%)
Mar 11, 2024 0.4189 0.4190 0.3821 0.4190 27,527 +0.01(+2.20%)
Mar 08, 2024 0.3800 0.4200 0.3800 0.4100 75,125 +0.02(+5.13%)
Mar 07, 2024 0.4074 0.4200 0.3789 0.3900 48,709 -0.03(-7.14%)
Mar 06, 2024 0.4400 0.4401 0.3802 0.4200 119,900 +0.02(+6.30%)
Mar 05, 2024 0.3674 0.4205 0.3674 0.3951 88,978 +0.01(+2.46%)
Mar 04, 2024 0.4100 0.4200 0.3725 0.3856 56,756 -0.01(-3.60%)
Mar 01, 2024 0.3802 0.4000 0.3680 0.4000 171,381 +0.01(+2.04%)
Feb 29, 2024 0.4400 0.4451 0.3505 0.3920 222,374 -0.03(-6.71%)
Feb 28, 2024 0.4201 0.4300 0.3931 0.4202 88,170 -0.01(-2.28%)
Feb 27, 2024 0.4500 0.4500 0.3903 0.4300 107,207 -0.05(-10.23%)
Feb 26, 2024 0.5300 0.5300 0.4450 0.4790 77,639 -0.04(-7.88%)
Feb 23, 2024 0.5200 0.5370 0.5100 0.5200 40,572 -0.02(-3.53%)
Feb 22, 2024 0.5300 0.5390 0.5100 0.5390 33,336 +0.01(+1.70%)
Feb 21, 2024 0.5300 0.5390 0.5100 0.5300 10,997 +0.00(+0.76%)
Feb 20, 2024 0.5200 0.5277 0.5100 0.5260 43,000 -0.00(-0.38%)
Feb 16, 2024 0.5039 0.5400 0.5039 0.5280 32,853 +0.01(+1.54%)
Feb 15, 2024 0.5100 0.5490 0.5100 0.5200 41,068 +0.02(+4.00%)
Feb 14, 2024 0.5590 0.5590 0.5000 0.5000 80,712 -0.05(-8.93%)
Feb 13, 2024 0.5400 0.5536 0.5200 0.5490 48,201 +0.03(+5.58%)
Feb 12, 2024 0.5561 0.5561 0.5100 0.5200 44,021 -0.04(-6.47%)
Feb 09, 2024 0.5450 0.5600 0.5000 0.5560 71,561 +0.01(+1.09%)
Feb 08, 2024 0.5503 0.5609 0.5000 0.5500 53,856 -0.02(-4.01%)
Feb 07, 2024 0.5940 0.6000 0.5600 0.5730 30,579 -0.02(-2.72%)
Feb 06, 2024 0.5500 0.5905 0.5300 0.5890 39,841 +0.04(+7.48%)
Feb 05, 2024 0.5201 0.5500 0.5000 0.5480 42,700 +0.01(+1.48%)
Feb 02, 2024 0.5469 0.5469 0.5011 0.5400 32,644 -0.01(-1.69%)
Feb 01, 2024 0.5568 0.5568 0.5100 0.5493 34,043 +0.01(+1.72%)
Jan 31, 2024 0.5300 0.5700 0.5100 0.5400 112,301 +0.00(+0.00%)
Jan 30, 2024 0.5620 0.5620 0.5110 0.5400 32,095 -0.02(-2.77%)
Jan 29, 2024 0.6300 0.6600 0.4900 0.5554 181,603 -0.01(-1.70%)
Jan 26, 2024 0.7900 0.7900 0.5500 0.5650 411,290 -0.27(-31.93%)
Jan 25, 2024 0.8600 0.8672 0.7900 0.8300 92,494 -0.03(-3.49%)
Jan 24, 2024 0.8800 0.8800 0.8300 0.8600 36,090 +0.00(+0.49%)
Jan 23, 2024 0.8990 0.9000 0.8150 0.8558 45,410 -0.02(-2.75%)
Jan 22, 2024 0.9300 0.9300 0.8466 0.8800 36,206 -0.05(-5.38%)
Jan 19, 2024 0.9357 0.9357 0.8600 0.9300 128,477 -0.06(-6.06%)
Jan 18, 2024 0.9400 0.9900 0.8608 0.9900 80,393 +0.06(+6.45%)
Jan 17, 2024 0.8700 0.9300 0.8500 0.9300 25,603 +0.03(+3.33%)
Jan 16, 2024 0.9300 0.9600 0.8611 0.9000 53,082 -0.05(-5.26%)
Jan 12, 2024 0.9600 0.9800 0.9000 0.9500 40,464 +0.00(+0.00%)
Jan 11, 2024 0.9899 0.9899 0.9200 0.9500 121,547 -0.02(-2.06%)
Jan 10, 2024 0.9000 0.9801 0.8900 0.9700 232,069 +0.08(+9.60%)
Jan 09, 2024 0.8900 0.9200 0.8650 0.8850 29,750 -0.00(-0.54%)
Jan 08, 2024 0.8830 0.8900 0.8500 0.8898 24,340 +0.01(+1.13%)
Jan 05, 2024 0.8600 0.8900 0.8000 0.8799 65,294 -0.02(-2.23%)
Jan 04, 2024 0.8800 0.9200 0.8550 0.9000 28,352 +0.02(+2.26%)
Jan 03, 2024 0.8633 0.9250 0.8309 0.8801 75,291 -0.01(-1.11%)
Jan 02, 2024 0.8900 0.9415 0.7849 0.8900 139,255 +0.02(+2.26%)
Dec 29, 2023 0.9100 0.9500 0.8703 0.8703 32,260 -0.04(-4.36%)
Dec 28, 2023 0.9960 0.9960 0.8800 0.9100 105,448 -0.06(-6.22%)
Dec 27, 2023 0.9600 0.9835 0.9400 0.9704 49,785 +0.00(+0.01%)
Dec 26, 2023 0.9700 0.9899 0.9500 0.9703 9,631 +0.01(+0.54%)
Dec 22, 2023 0.9400 0.9890 0.9400 0.9651 39,524 -0.01(-1.51%)
Dec 21, 2023 0.9220 0.9899 0.9220 0.9799 54,082 +0.03(+3.14%)
Dec 20, 2023 0.9500 0.9700 0.9300 0.9501 69,969 -0.02(-2.21%)
Dec 19, 2023 0.9600 0.9950 0.9500 0.9716 40,052 +0.02(+2.30%)
Dec 18, 2023 0.9600 0.9888 0.9322 0.9498 24,577 -0.02(-2.07%)
Dec 15, 2023 0.9500 0.9900 0.9229 0.9699 36,514 -0.01(-1.03%)
Dec 14, 2023 0.9800 0.9898 0.9300 0.9800 56,605 -0.04(-3.92%)
Dec 13, 2023 1.000 1.020 0.9700 1.020 28,640 +0.00(+0.00%)
Dec 12, 2023 1.020 1.020 0.9000 1.020 143,672 +0.02(+2.00%)
Dec 11, 2023 1.010 1.032 1.000 1.000 24,398 -0.02(-1.96%)
Dec 08, 2023 0.9900 1.070 0.9800 1.020 29,620 +0.01(+0.99%)
Dec 07, 2023 1.070 1.089 1.000 1.010 116,396 -0.10(-9.01%)
Dec 06, 2023 1.040 1.220 0.9801 1.110 587,455 +0.05(+4.72%)
Dec 05, 2023 1.030 1.060 0.9600 1.060 84,965 +0.00(+0.00%)
Dec 04, 2023 1.050 1.080 0.9700 1.060 278,134 -0.01(-0.93%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.