Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

W.R. Grace & Company (NY: GRA )

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 (%)
Jan 30, 2009 5.788 5.918 5.214 5.344 0 -0.36(-6.33%)
Jan 29, 2009 6.186 6.186 5.631 5.705 1,127,870 -0.47(-7.65%)
Jan 28, 2009 6.094 6.214 5.964 6.177 827,340 +0.28(+4.71%)
Jan 27, 2009 6.381 6.492 5.788 5.899 1,086,443 -0.41(-6.46%)
Jan 26, 2009 6.464 6.853 6.214 6.307 1,448,601 -0.12(-1.87%)
Jan 23, 2009 6.242 6.622 6.112 6.427 917,516 -0.10(-1.56%)
Jan 22, 2009 6.335 6.807 6.196 6.529 1,465,623 -0.03(-0.42%)
Jan 21, 2009 5.788 6.575 5.788 6.557 1,388,892 +0.72(+12.38%)
Jan 20, 2009 6.066 6.223 5.603 5.834 1,296,568 -0.40(-6.39%)
Jan 16, 2009 6.140 6.372 5.696 6.233 797,092 +0.21(+3.54%)
Jan 15, 2009 5.649 6.270 5.232 6.020 1,236,605 +0.39(+6.91%)
Jan 14, 2009 5.918 5.955 5.483 5.631 913,877 -0.47(-7.74%)
Jan 13, 2009 5.807 6.131 5.714 6.103 611,993 +0.25(+4.27%)
Jan 12, 2009 5.788 6.103 5.696 5.853 822,724 -0.09(-1.56%)
Jan 09, 2009 6.288 6.353 5.946 5.946 539,834 -0.31(-5.03%)
Jan 08, 2009 6.020 6.307 5.844 6.260 668,233 +0.23(+3.84%)
Jan 07, 2009 6.353 6.427 5.983 6.029 968,028 -0.52(-7.92%)
Jan 06, 2009 6.223 6.714 6.196 6.548 1,023,255 +0.42(+6.80%)
Jan 05, 2009 5.899 6.362 5.668 6.131 956,604 +0.22(+3.76%)
Jan 02, 2009 5.631 5.992 5.436 5.909 0 +0.38(+6.87%)
Jan 01, 2009 4.992 5.714 4.788 5.529 0 +0.00(+0.00%)
Dec 31, 2008 4.992 5.714 4.788 5.529 1,255,812 +0.53(+10.56%)
Dec 30, 2008 4.649 5.001 4.631 5.001 629,433 +0.42(+9.09%)
Dec 29, 2008 4.695 4.779 4.408 4.584 762,730 -0.06(-1.20%)
Dec 26, 2008 4.631 4.658 4.445 4.640 277,239 +0.04(+0.80%)
Dec 24, 2008 4.834 4.834 4.566 4.603 268,095 -0.09(-1.97%)
Dec 23, 2008 4.871 5.094 4.631 4.695 504,934 -0.23(-4.70%)
Dec 22, 2008 5.334 5.362 4.649 4.927 828,527 -0.39(-7.32%)
Dec 19, 2008 5.353 5.675 5.149 5.316 1,011,718 +0.10(+1.95%)
Dec 18, 2008 5.881 5.899 5.195 5.214 859,492 -0.63(-10.78%)
Dec 17, 2008 5.825 6.168 5.659 5.844 676,154 -0.15(-2.47%)
Dec 16, 2008 5.723 6.010 5.492 5.992 983,072 +0.36(+6.41%)
Dec 15, 2008 5.779 6.020 5.464 5.631 980,810 -0.26(-4.40%)
Dec 12, 2008 4.899 5.890 4.871 5.890 4,073,945 +0.79(+15.43%)
Dec 11, 2008 5.899 5.899 5.057 5.103 1,127,838 -0.80(-13.50%)
Dec 10, 2008 6.085 6.316 5.436 5.899 1,170,197 -0.12(-2.00%)
Dec 09, 2008 6.446 6.742 5.927 6.020 1,275,165 -0.51(-7.80%)
Dec 08, 2008 6.047 6.548 5.881 6.529 2,393,886 +0.82(+14.45%)
Dec 05, 2008 4.631 5.723 4.464 5.705 2,098,696 +0.98(+20.78%)
Dec 04, 2008 3.880 4.871 3.714 4.723 2,690,002 +0.77(+19.44%)
Dec 03, 2008 3.741 4.288 3.112 3.954 4,692,262 +0.71(+22.00%)
Dec 02, 2008 3.473 3.732 3.214 3.241 2,091,045 -0.10(-3.05%)
Dec 01, 2008 4.575 4.575 3.343 3.343 1,582,963 -1.41(-29.63%)
Nov 28, 2008 4.556 4.751 4.529 4.751 229,779 +0.12(+2.60%)
Nov 26, 2008 3.973 4.658 3.890 4.631 1,253,815 +0.52(+12.61%)
Nov 25, 2008 4.195 4.242 3.853 4.112 955,535 +0.09(+2.30%)
Nov 24, 2008 3.575 4.093 3.380 4.019 1,764,542 +0.50(+14.21%)
Nov 21, 2008 2.871 3.519 2.732 3.519 2,175,401 +0.73(+26.25%)
Nov 20, 2008 3.380 3.445 2.760 2.788 1,647,887 -0.63(-18.43%)
Nov 19, 2008 3.214 3.723 3.214 3.417 2,661,185 +0.20(+6.34%)
Nov 18, 2008 3.640 3.695 3.056 3.214 1,759,707 -0.40(-11.03%)
Nov 17, 2008 4.186 4.380 3.612 3.612 1,428,323 -0.54(-12.95%)
Nov 14, 2008 5.047 5.186 4.149 4.149 0 -1.02(-19.71%)
Nov 13, 2008 4.955 5.177 4.519 5.168 1,855,092 +0.27(+5.48%)
Nov 12, 2008 5.631 5.825 4.890 4.899 808,032 -0.93(-15.90%)
Nov 11, 2008 5.890 6.047 5.520 5.825 1,026,553 -0.25(-4.12%)
Nov 10, 2008 6.622 6.751 6.020 6.075 607,974 -0.42(-6.42%)
Nov 07, 2008 6.344 6.603 6.186 6.492 819,910 +0.24(+3.85%)
Nov 06, 2008 6.881 7.029 6.251 6.251 1,405,491 -0.74(-10.60%)
Nov 05, 2008 8.103 8.391 6.974 6.992 691,604 -1.25(-15.17%)
Nov 04, 2008 8.205 8.724 8.011 8.242 798,698 +0.15(+1.83%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.