Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

(NY: GRFX )

0.2274 +0.0163 (+7.72%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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, 2023 1.110 1.126 1.100 1.120 18,865 -0.10(-8.20%)
May 30, 2023 1.120 1.220 1.100 1.220 18,928 +0.07(+6.09%)
May 26, 2023 1.155 1.160 1.110 1.150 7,155 -0.02(-1.71%)
May 25, 2023 1.120 1.170 1.100 1.170 23,520 +0.04(+3.54%)
May 24, 2023 1.100 1.150 1.100 1.130 25,854 -0.04(-3.42%)
May 23, 2023 1.150 1.170 1.100 1.170 8,382 +0.01(+0.86%)
May 22, 2023 1.210 1.211 1.120 1.160 13,645 -0.05(-4.13%)
May 19, 2023 1.190 1.210 1.120 1.210 16,109 +0.00(+0.00%)
May 18, 2023 1.170 1.210 1.150 1.210 4,750 -0.02(-1.63%)
May 17, 2023 1.210 1.230 1.150 1.230 13,291 +0.04(+3.36%)
May 16, 2023 1.340 1.340 1.170 1.190 10,211 +0.02(+1.71%)
May 15, 2023 1.220 1.280 1.140 1.170 13,555 -0.05(-4.10%)
May 12, 2023 1.250 1.280 1.180 1.220 27,956 -0.08(-6.15%)
May 11, 2023 1.260 1.300 1.180 1.300 15,616 +0.03(+2.36%)
May 10, 2023 1.190 1.270 1.180 1.270 16,123 +0.03(+2.42%)
May 09, 2023 1.180 1.240 1.180 1.240 6,784 -0.01(-0.80%)
May 08, 2023 1.200 1.250 1.150 1.250 18,143 +0.02(+1.63%)
May 05, 2023 1.160 1.230 1.160 1.230 8,802 +0.04(+3.36%)
May 04, 2023 1.230 1.230 1.140 1.190 18,229 -0.09(-7.03%)
May 03, 2023 1.210 1.280 1.120 1.280 18,960 +0.01(+0.79%)
May 02, 2023 1.270 1.272 1.150 1.270 64,564 -0.05(-3.79%)
May 01, 2023 1.030 1.450 1.020 1.320 257,667 +0.27(+25.71%)
Apr 28, 2023 1.050 1.080 1.000 1.050 75,935 -0.03(-2.78%)
Apr 27, 2023 1.040 1.110 1.030 1.080 20,289 -0.02(-1.82%)
Apr 26, 2023 1.080 1.110 1.040 1.100 20,043 -0.04(-3.51%)
Apr 25, 2023 1.130 1.140 1.100 1.140 3,003 +0.02(+1.79%)
Apr 24, 2023 1.120 1.140 1.040 1.120 26,736 -0.03(-2.61%)
Apr 21, 2023 1.120 1.193 1.090 1.150 56,204 -0.01(-0.86%)
Apr 20, 2023 1.200 1.270 1.080 1.160 85,802 -0.04(-3.33%)
Apr 19, 2023 1.150 1.200 1.140 1.200 17,660 -0.04(-3.23%)
Apr 18, 2023 1.200 1.240 1.160 1.240 19,614 +0.04(+3.33%)
Apr 17, 2023 1.246 1.246 1.160 1.200 11,149 -0.02(-1.64%)
Apr 14, 2023 1.228 1.268 1.150 1.220 45,226 -0.03(-2.40%)
Apr 13, 2023 1.250 1.260 1.200 1.250 6,455 -0.02(-1.57%)
Apr 12, 2023 1.220 1.270 1.140 1.270 40,283 +0.00(+0.00%)
Apr 11, 2023 1.260 1.320 1.220 1.270 6,913 +0.01(+0.79%)
Apr 10, 2023 1.210 1.274 1.160 1.260 42,043 -0.01(-0.79%)
Apr 06, 2023 1.290 1.300 1.190 1.270 12,411 -0.03(-2.31%)
Apr 05, 2023 1.550 1.550 1.250 1.300 30,183 -0.26(-16.67%)
Apr 04, 2023 1.360 1.560 1.220 1.560 34,514 +0.19(+13.87%)
Apr 03, 2023 1.330 1.370 1.320 1.370 6,454 +0.00(+0.00%)
Mar 31, 2023 1.290 1.370 1.250 1.370 16,428 +0.04(+3.01%)
Mar 30, 2023 1.300 1.470 1.180 1.330 56,132 -0.14(-9.52%)
Mar 29, 2023 1.500 1.500 1.340 1.470 6,147 -0.03(-2.00%)
Mar 28, 2023 1.400 1.500 1.380 1.500 12,853 +0.05(+3.45%)
Mar 27, 2023 1.420 1.490 1.359 1.450 6,541 -0.02(-1.36%)
Mar 24, 2023 1.430 1.470 1.410 1.470 6,542 -0.05(-3.29%)
Mar 23, 2023 1.420 1.520 1.310 1.520 25,209 +0.06(+4.11%)
Mar 22, 2023 1.600 1.600 1.410 1.460 9,958 +0.03(+2.10%)
Mar 21, 2023 1.400 1.460 1.390 1.430 42,151 -0.02(-1.38%)
Mar 20, 2023 1.420 1.689 1.360 1.450 24,757 +0.05(+3.57%)
Mar 17, 2023 1.430 1.484 1.340 1.400 17,954 +0.00(+0.00%)
Mar 16, 2023 1.280 1.400 1.238 1.400 24,779 +0.07(+5.26%)
Mar 15, 2023 1.320 1.420 1.300 1.330 10,768 -0.07(-5.00%)
Mar 14, 2023 1.440 1.454 1.370 1.400 9,250 +0.01(+0.72%)
Mar 13, 2023 1.500 1.500 1.320 1.390 89,934 -0.20(-12.58%)
Mar 10, 2023 1.690 1.690 1.511 1.590 17,982 -0.03(-1.85%)
Mar 09, 2023 1.650 1.690 1.620 1.620 26,339 -0.06(-3.57%)
Mar 08, 2023 1.820 1.820 1.645 1.680 20,738 -0.06(-3.45%)
Mar 07, 2023 1.800 1.800 1.620 1.740 30,688 -0.06(-3.33%)
Mar 06, 2023 1.890 1.890 1.690 1.800 50,436 +0.08(+4.65%)
Mar 03, 2023 1.700 1.750 1.650 1.720 19,752 +0.00(+0.00%)
Mar 02, 2023 1.750 1.760 1.610 1.720 70,795 -0.03(-1.71%)
Mar 01, 2023 1.840 1.840 1.704 1.750 68,932 -0.01(-0.57%)
Feb 28, 2023 1.600 1.760 1.590 1.760 81,932 +0.17(+10.69%)
Feb 27, 2023 1.580 1.590 1.440 1.590 95,379 +0.01(+0.63%)
Feb 24, 2023 1.617 1.625 1.500 1.580 19,100 -0.01(-0.63%)
Feb 23, 2023 1.620 1.630 1.537 1.590 28,110 -0.06(-3.64%)
Feb 22, 2023 1.700 1.700 1.620 1.650 35,185 -0.05(-2.94%)
Feb 21, 2023 1.750 1.750 1.600 1.700 35,178 -0.05(-2.86%)
Feb 17, 2023 1.831 1.831 1.700 1.750 43,198 -0.06(-3.31%)
Feb 16, 2023 1.830 1.830 1.740 1.810 21,236 -0.02(-1.09%)
Feb 15, 2023 1.880 1.880 1.720 1.830 22,630 -0.07(-3.68%)
Feb 14, 2023 1.820 1.900 1.740 1.900 35,222 +0.02(+1.06%)
Feb 13, 2023 1.890 1.900 1.780 1.880 21,955 +0.00(+0.00%)
Feb 10, 2023 1.810 1.880 1.800 1.880 75,567 +0.07(+3.87%)
Feb 09, 2023 1.910 1.910 1.750 1.810 80,734 -0.06(-3.21%)
Feb 08, 2023 1.856 1.890 1.840 1.870 53,205 +0.02(+1.08%)
Feb 07, 2023 1.920 1.940 1.840 1.850 133,593 -0.06(-3.14%)
Feb 06, 2023 1.950 1.950 1.870 1.910 90,892 -0.04(-2.05%)
Feb 03, 2023 1.990 1.990 1.840 1.950 284,727 +0.02(+1.04%)
Feb 02, 2023 1.820 1.950 1.780 1.930 152,257 +0.10(+5.46%)
Feb 01, 2023 1.550 1.840 1.550 1.830 232,654 +0.27(+17.31%)
Jan 31, 2023 1.610 1.610 1.410 1.560 120,235 +0.03(+1.96%)
Jan 30, 2023 1.540 1.560 1.420 1.530 107,470 -0.04(-2.55%)
Jan 27, 2023 1.700 1.700 1.500 1.570 51,744 -0.11(-6.55%)
Jan 26, 2023 1.750 1.750 1.410 1.680 88,256 +0.09(+5.66%)
Jan 25, 2023 1.560 1.740 1.500 1.590 159,712 -0.04(-2.45%)
Jan 24, 2023 1.740 1.740 1.510 1.630 83,151 -0.01(-0.61%)
Jan 23, 2023 1.550 1.670 1.480 1.640 54,389 +0.14(+9.33%)
Jan 20, 2023 1.400 1.600 1.335 1.500 55,522 +0.13(+9.49%)
Jan 19, 2023 1.270 1.370 1.230 1.370 66,777 +0.03(+2.24%)
Jan 18, 2023 1.330 1.340 1.210 1.340 40,397 +0.01(+0.75%)
Jan 17, 2023 1.300 1.330 1.210 1.330 26,619 +0.04(+3.10%)
Jan 13, 2023 1.210 1.300 1.125 1.290 39,055 +0.04(+3.20%)
Jan 12, 2023 1.200 1.250 1.180 1.250 91,467 +0.09(+7.76%)
Jan 11, 2023 1.100 1.160 1.093 1.160 4,641 +0.00(+0.00%)
Jan 10, 2023 1.150 1.160 1.050 1.160 36,241 -0.03(-2.52%)
Jan 09, 2023 1.160 1.190 1.110 1.190 43,289 -0.01(-0.83%)
Jan 06, 2023 1.110 1.200 1.095 1.200 243,361 +0.09(+8.11%)
Jan 05, 2023 1.110 1.120 1.050 1.110 13,512 +0.00(+0.00%)
Jan 04, 2023 1.060 1.110 1.050 1.110 6,286 +0.00(+0.00%)
Jan 03, 2023 1.190 1.190 1.040 1.110 48,840 -0.01(-0.89%)
Dec 30, 2022 1.100 1.120 1.033 1.120 23,438 +0.02(+1.82%)
Dec 29, 2022 1.100 1.130 1.030 1.100 30,911 +0.00(+0.00%)
Dec 28, 2022 1.100 1.105 1.010 1.100 27,597 +0.00(+0.00%)
Dec 27, 2022 1.000 1.100 1.000 1.100 62,547 -0.01(-0.90%)
Dec 23, 2022 1.080 1.150 1.060 1.110 15,723 -0.03(-2.63%)
Dec 22, 2022 1.190 1.190 1.080 1.140 54,993 +0.01(+0.88%)
Dec 21, 2022 1.110 1.150 1.050 1.130 35,047 -0.05(-4.24%)
Dec 20, 2022 1.110 1.180 1.090 1.180 26,193 -0.01(-0.84%)
Dec 19, 2022 1.160 1.197 1.110 1.190 32,938 -0.01(-0.83%)
Dec 16, 2022 1.160 1.207 1.130 1.200 48,143 -0.01(-0.83%)
Dec 15, 2022 1.210 1.210 1.160 1.210 9,909 +0.00(+0.00%)
Dec 14, 2022 1.190 1.260 1.180 1.210 12,547 -0.08(-6.20%)
Dec 13, 2022 1.230 1.290 1.210 1.290 11,789 -0.01(-0.77%)
Dec 12, 2022 1.190 1.300 1.170 1.300 40,413 +0.12(+10.17%)
Dec 09, 2022 1.120 1.180 1.120 1.180 52,670 -0.01(-0.84%)
Dec 08, 2022 1.210 1.330 1.130 1.190 49,780 -0.07(-5.56%)
Dec 07, 2022 1.270 1.330 1.230 1.260 13,796 -0.01(-0.79%)
Dec 06, 2022 1.200 1.320 1.110 1.270 97,902 +0.19(+17.59%)
Dec 05, 2022 1.400 1.400 1.080 1.080 61,979 -0.12(-10.00%)
Dec 02, 2022 1.160 1.240 1.070 1.200 30,275 -0.08(-6.25%)
Dec 01, 2022 1.280 1.280 1.140 1.280 57,009 +0.02(+1.59%)
Nov 30, 2022 1.170 1.270 1.150 1.260 34,608 +0.12(+10.53%)
Nov 29, 2022 1.140 1.140 1.060 1.140 42,996 +0.05(+4.59%)
Nov 28, 2022 1.100 1.130 1.000 1.090 60,462 -0.05(-4.39%)
Nov 25, 2022 1.110 1.150 1.100 1.140 20,894 +0.03(+2.70%)
Nov 23, 2022 1.160 1.160 1.024 1.110 14,532 -0.01(-0.89%)
Nov 22, 2022 1.160 1.190 1.000 1.120 54,691 -0.05(-4.27%)
Nov 21, 2022 1.270 1.289 1.025 1.170 76,197 -0.08(-6.40%)
Nov 18, 2022 1.250 1.275 1.200 1.250 24,932 -0.05(-3.85%)
Nov 17, 2022 1.220 1.310 1.200 1.300 14,418 -0.02(-1.52%)
Nov 16, 2022 1.300 1.330 1.110 1.320 52,673 -0.06(-4.35%)
Nov 15, 2022 1.250 1.410 1.250 1.380 395,786 +0.34(+32.69%)
Nov 14, 2022 1.100 1.100 0.9600 1.040 69,440 -0.06(-5.45%)
Nov 11, 2022 1.050 1.100 1.020 1.100 58,692 +0.08(+7.84%)
Nov 10, 2022 1.020 1.100 0.9400 1.020 52,752 -0.03(-2.86%)
Nov 09, 2022 1.200 1.200 1.000 1.050 60,051 -0.07(-6.25%)
Nov 08, 2022 1.170 1.170 1.063 1.120 14,749 -0.05(-4.27%)
Nov 07, 2022 1.130 1.200 1.110 1.170 28,599 +0.07(+6.36%)
Nov 04, 2022 1.060 1.100 1.030 1.100 29,876 +0.05(+4.76%)
Nov 03, 2022 1.090 1.100 1.020 1.050 13,942 -0.05(-4.55%)
Nov 02, 2022 1.050 1.146 1.050 1.100 55,133 +0.05(+4.76%)
Nov 01, 2022 0.9300 1.050 0.9206 1.050 47,584 +0.03(+2.94%)
Oct 31, 2022 0.9903 1.020 0.9371 1.020 16,454 +0.01(+0.99%)
Oct 28, 2022 1.000 1.050 0.8000 1.010 94,514 -0.03(-2.88%)
Oct 27, 2022 1.100 1.097 1.000 1.040 53,213 -0.02(-1.89%)
Oct 26, 2022 1.150 1.150 1.020 1.060 66,146 -0.04(-3.29%)
Oct 25, 2022 1.040 1.110 1.040 1.096 17,303 +0.06(+5.39%)
Oct 24, 2022 1.160 1.160 1.000 1.040 190,830 -0.12(-10.34%)
Oct 21, 2022 1.150 1.200 1.150 1.160 10,880 +0.00(+0.00%)
Oct 20, 2022 1.240 1.240 1.150 1.160 10,231 -0.03(-2.52%)
Oct 19, 2022 1.170 1.270 1.170 1.190 61,633 -0.04(-3.25%)
Oct 18, 2022 1.180 1.230 1.155 1.230 40,505 +0.05(+4.24%)
Oct 17, 2022 1.230 1.240 1.170 1.180 27,277 -0.05(-4.07%)
Oct 14, 2022 1.270 1.273 1.230 1.230 25,582 -0.06(-4.65%)
Oct 13, 2022 1.280 1.351 1.280 1.290 27,783 -0.04(-3.01%)
Oct 12, 2022 1.300 1.330 1.260 1.330 7,975 +0.03(+2.31%)
Oct 11, 2022 1.500 1.500 1.280 1.300 86,895 -0.09(-6.24%)
Oct 10, 2022 1.320 1.424 1.247 1.387 215,344 +0.03(+1.95%)
Oct 07, 2022 1.450 1.450 1.320 1.360 88,092 -0.01(-0.42%)
Oct 06, 2022 1.350 1.393 1.310 1.366 37,557 -0.01(-1.03%)
Oct 05, 2022 1.400 1.430 1.350 1.380 54,991 -0.05(-3.50%)
Oct 04, 2022 1.460 1.520 1.410 1.430 83,666 -0.03(-1.72%)
Oct 03, 2022 1.400 1.480 1.340 1.455 93,783 +0.11(+8.58%)
Sep 30, 2022 1.350 1.390 1.321 1.340 63,651 +0.02(+1.52%)
Sep 29, 2022 1.340 1.340 1.280 1.320 60,752 +0.01(+0.76%)
Sep 28, 2022 1.320 1.370 1.250 1.310 53,286 -0.05(-3.68%)
Sep 27, 2022 1.420 1.420 1.290 1.360 174,391 -0.06(-4.23%)
Sep 26, 2022 1.400 1.420 1.365 1.420 106,134 +0.01(+0.71%)
Sep 23, 2022 1.510 1.585 1.400 1.410 159,606 -0.16(-10.19%)
Sep 22, 2022 1.710 1.720 1.410 1.570 484,265 -0.23(-12.78%)
Sep 21, 2022 1.790 1.879 1.670 1.800 188,277 -0.02(-1.10%)
Sep 20, 2022 1.880 1.880 1.780 1.820 252,223 -0.07(-3.70%)
Sep 19, 2022 1.950 1.980 1.800 1.890 404,798 -0.08(-4.06%)
Sep 16, 2022 2.040 2.040 1.870 1.970 193,766 -0.03(-1.50%)
Sep 15, 2022 1.860 2.110 1.860 2.000 323,616 +0.03(+1.52%)
Sep 14, 2022 2.060 2.090 1.950 1.970 148,518 -0.04(-1.99%)
Sep 13, 2022 2.090 2.170 1.980 2.010 421,140 -0.08(-3.83%)
Sep 12, 2022 2.040 2.180 1.930 2.090 351,632 +0.03(+1.46%)
Sep 09, 2022 1.900 2.090 1.800 2.060 328,729 +0.16(+8.42%)
Sep 08, 2022 1.910 1.950 1.600 1.900 870,984 +0.02(+1.06%)
Sep 07, 2022 2.020 2.090 1.800 1.880 421,448 -0.17(-8.29%)
Sep 06, 2022 2.330 2.330 1.970 2.050 624,635 -0.28(-12.02%)
Sep 02, 2022 2.310 2.470 2.250 2.330 711,484 -0.06(-2.51%)
Sep 01, 2022 2.370 2.390 2.190 2.390 344,783 +0.00(+0.00%)
Aug 31, 2022 2.290 2.500 2.130 2.390 833,144 +0.10(+4.37%)
Aug 30, 2022 2.430 2.435 2.230 2.290 367,021 -0.08(-3.38%)
Aug 29, 2022 2.260 2.630 2.200 2.370 737,039 +0.13(+5.80%)
Aug 26, 2022 2.630 2.630 2.160 2.240 1,131,279 -0.19(-7.82%)
Aug 25, 2022 2.690 2.690 2.350 2.430 1,045,187 -0.25(-9.33%)
Aug 24, 2022 2.820 2.850 2.520 2.680 1,644,040 -0.18(-6.29%)
Aug 23, 2022 3.160 3.210 2.630 2.860 4,687,350 -0.27(-8.63%)
Aug 22, 2022 3.000 4.500 2.990 3.130 97,651,320 +0.63(+25.20%)
Aug 19, 2022 2.200 2.500 2.050 2.500 8,626,596 +0.44(+21.36%)
Aug 18, 2022 2.300 2.430 2.050 2.060 1,750,751 -0.14(-6.36%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.