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

Green Plains Inc (NQ: GPRE )

17.00 +0.36 (+2.16%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 12, 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 (%)
Sep 30, 2019 10.62 10.76 10.53 10.60 568,650 -0.03(-0.28%)
Sep 27, 2019 10.25 10.80 10.25 10.62 649,900 +0.29(+2.86%)
Sep 26, 2019 10.60 10.65 10.25 10.33 417,101 -0.27(-2.50%)
Sep 25, 2019 10.03 10.70 10.03 10.60 669,382 +0.50(+4.90%)
Sep 24, 2019 10.35 10.46 10.02 10.10 992,465 -0.21(-2.04%)
Sep 23, 2019 9.990 10.52 9.990 10.31 859,300 +0.21(+2.08%)
Sep 20, 2019 10.46 10.58 10.06 10.10 2,481,400 -0.36(-3.44%)
Sep 19, 2019 11.06 11.06 10.36 10.46 699,691 -0.49(-4.47%)
Sep 18, 2019 10.95 10.97 10.56 10.95 1,309,480 -0.13(-1.17%)
Sep 17, 2019 11.08 11.19 10.62 11.08 1,038,903 -0.02(-0.18%)
Sep 16, 2019 10.94 11.12 10.60 11.10 1,312,956 +0.31(+2.87%)
Sep 13, 2019 10.98 10.98 10.36 10.79 1,166,300 -0.10(-0.92%)
Sep 12, 2019 10.80 11.07 10.53 10.89 986,280 -0.01(-0.09%)
Sep 11, 2019 10.77 10.92 10.36 10.90 1,382,351 +0.31(+2.93%)
Sep 10, 2019 10.13 10.74 9.940 10.59 1,797,840 +0.52(+5.16%)
Sep 09, 2019 9.410 10.11 9.210 10.07 1,367,216 +0.80(+8.63%)
Sep 06, 2019 9.020 9.410 8.965 9.270 1,281,300 +0.22(+2.43%)
Sep 05, 2019 8.620 9.220 8.520 9.050 1,228,421 +0.51(+5.97%)
Sep 04, 2019 8.280 8.570 8.200 8.540 939,566 +0.37(+4.53%)
Sep 03, 2019 8.060 8.310 7.910 8.170 930,214 -0.04(-0.49%)
Aug 30, 2019 8.000 8.240 7.910 8.210 1,118,600 +0.30(+3.79%)
Aug 29, 2019 7.640 8.235 7.640 7.910 838,627 +0.30(+3.94%)
Aug 28, 2019 7.270 7.740 7.170 7.610 553,425 +0.36(+4.97%)
Aug 27, 2019 7.570 7.570 7.040 7.250 1,114,835 -0.20(-2.68%)
Aug 26, 2019 7.430 7.655 7.350 7.450 561,843 +0.11(+1.50%)
Aug 23, 2019 7.900 7.930 7.290 7.340 1,118,900 -0.67(-8.36%)
Aug 22, 2019 7.910 8.150 7.750 8.010 1,060,261 +0.14(+1.78%)
Aug 21, 2019 7.650 7.960 7.460 7.870 680,265 +0.32(+4.24%)
Aug 20, 2019 7.600 7.890 7.410 7.550 1,155,288 -0.14(-1.82%)
Aug 19, 2019 7.660 7.760 7.520 7.690 813,480 +0.19(+2.53%)
Aug 16, 2019 7.200 7.520 7.180 7.500 2,401,200 +0.35(+4.90%)
Aug 15, 2019 7.590 7.590 7.010 7.150 1,363,797 -0.45(-5.92%)
Aug 14, 2019 8.230 8.250 7.580 7.600 2,007,890 -0.83(-9.85%)
Aug 13, 2019 7.980 8.590 7.910 8.430 932,972 +0.38(+4.72%)
Aug 12, 2019 8.370 8.370 7.920 8.050 731,659 -0.36(-4.28%)
Aug 09, 2019 8.820 8.820 8.140 8.410 691,300 -0.37(-4.21%)
Aug 08, 2019 8.800 8.960 8.680 8.780 675,147 +0.10(+1.15%)
Aug 07, 2019 8.610 8.690 8.180 8.680 715,791 -0.20(-2.25%)
Aug 06, 2019 7.680 8.970 7.650 8.880 1,267,880 +0.21(+2.42%)
Aug 05, 2019 8.980 9.000 8.530 8.670 1,222,210 -0.51(-5.56%)
Aug 02, 2019 9.580 9.680 9.120 9.180 650,200 -0.36(-3.77%)
Aug 01, 2019 10.05 10.21 9.480 9.540 747,093 -0.55(-5.45%)
Jul 31, 2019 10.28 10.60 10.03 10.09 626,394 -0.22(-2.13%)
Jul 30, 2019 9.830 10.42 9.485 10.31 2,309,037 +0.43(+4.35%)
Jul 29, 2019 10.42 10.48 9.870 9.880 870,195 -0.57(-5.45%)
Jul 26, 2019 10.20 10.52 10.19 10.45 375,200 +0.25(+2.45%)
Jul 25, 2019 10.70 10.84 10.17 10.20 368,573 -0.42(-3.95%)
Jul 24, 2019 10.44 10.73 10.39 10.62 596,671 +0.15(+1.43%)
Jul 23, 2019 10.37 10.77 10.37 10.47 557,000 +0.13(+1.26%)
Jul 22, 2019 10.51 10.60 10.16 10.34 554,617 -0.12(-1.15%)
Jul 19, 2019 10.17 10.48 10.01 10.46 465,200 +0.25(+2.45%)
Jul 18, 2019 10.15 10.29 10.08 10.21 795,107 +0.01(+0.10%)
Jul 17, 2019 10.38 10.44 10.17 10.20 411,697 -0.21(-2.02%)
Jul 16, 2019 10.42 10.51 10.27 10.41 391,843 -0.05(-0.48%)
Jul 15, 2019 10.73 10.73 10.44 10.46 405,464 -0.27(-2.52%)
Jul 12, 2019 10.75 10.82 10.57 10.73 372,900 +0.01(+0.09%)
Jul 11, 2019 10.79 10.79 10.48 10.72 378,073 -0.11(-1.02%)
Jul 10, 2019 10.93 11.20 10.70 10.83 941,041 -0.01(-0.09%)
Jul 09, 2019 10.56 10.86 10.43 10.84 722,116 +0.24(+2.26%)
Jul 08, 2019 10.44 10.66 10.26 10.60 345,670 +0.09(+0.86%)
Jul 05, 2019 10.31 10.56 10.28 10.51 221,400 +0.21(+2.04%)
Jul 03, 2019 10.50 10.50 10.21 10.30 341,800 -0.13(-1.25%)
Jul 02, 2019 10.56 10.56 10.17 10.43 676,646 -0.18(-1.70%)
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.