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

Graham Corp (NY: GHM )

29.06 -0.28 (-0.95%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 11, 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, 2022 8.760 8.890 8.590 8.790 13,245 -0.02(-0.23%)
Sep 29, 2022 8.540 8.950 8.540 8.810 13,824 -0.02(-0.23%)
Sep 28, 2022 9.000 9.000 8.830 8.830 8,300 -0.02(-0.23%)
Sep 27, 2022 8.990 8.990 8.700 8.850 19,490 -0.09(-1.01%)
Sep 26, 2022 8.940 9.000 8.751 8.940 26,517 +0.12(+1.36%)
Sep 23, 2022 8.910 9.000 8.630 8.820 18,176 -0.18(-2.00%)
Sep 22, 2022 9.250 9.370 8.900 9.000 20,206 -0.28(-3.02%)
Sep 21, 2022 9.160 9.420 8.990 9.280 9,645 -0.03(-0.32%)
Sep 20, 2022 9.510 9.530 8.960 9.310 16,650 -0.34(-3.52%)
Sep 19, 2022 9.000 9.650 8.960 9.650 23,499 +0.40(+4.32%)
Sep 16, 2022 9.280 9.960 9.020 9.250 37,331 -0.14(-1.49%)
Sep 15, 2022 9.400 9.538 9.180 9.390 11,211 -0.08(-0.84%)
Sep 14, 2022 9.470 9.565 9.100 9.470 21,555 -0.04(-0.42%)
Sep 13, 2022 9.700 9.890 9.410 9.510 8,405 -0.36(-3.65%)
Sep 12, 2022 9.790 9.960 9.350 9.870 19,586 -0.09(-0.90%)
Sep 09, 2022 9.850 10.11 9.745 9.960 15,039 -0.09(-0.90%)
Sep 08, 2022 8.700 10.10 8.620 10.05 52,564 +1.43(+16.59%)
Sep 07, 2022 8.240 8.710 8.240 8.620 12,685 -0.08(-0.92%)
Sep 06, 2022 8.560 8.700 8.190 8.700 23,604 -0.02(-0.23%)
Sep 02, 2022 8.770 9.149 8.590 8.720 19,304 -0.18(-2.02%)
Sep 01, 2022 9.400 9.400 8.490 8.900 39,984 -0.63(-6.61%)
Aug 31, 2022 9.420 9.755 9.160 9.530 44,917 +0.14(+1.49%)
Aug 30, 2022 9.960 9.960 9.240 9.390 39,404 -0.50(-5.06%)
Aug 29, 2022 9.240 10.00 9.240 9.890 30,630 +0.34(+3.56%)
Aug 26, 2022 9.930 9.980 9.460 9.550 39,744 -0.45(-4.50%)
Aug 25, 2022 9.950 10.32 9.834 10.00 24,829 +0.22(+2.25%)
Aug 24, 2022 9.400 9.800 9.260 9.780 46,128 +0.69(+7.59%)
Aug 23, 2022 8.860 9.090 8.775 9.090 5,334 +0.33(+3.77%)
Aug 22, 2022 9.190 9.350 8.760 8.760 7,403 -0.50(-5.40%)
Aug 19, 2022 9.380 9.479 9.230 9.260 8,015 -0.19(-2.01%)
Aug 18, 2022 9.480 9.680 9.260 9.450 17,958 -0.09(-0.94%)
Aug 17, 2022 9.350 9.720 9.340 9.540 43,619 +0.23(+2.47%)
Aug 16, 2022 9.160 9.450 8.920 9.310 25,447 +0.24(+2.65%)
Aug 15, 2022 9.000 9.070 8.700 9.070 62,400 +0.15(+1.68%)
Aug 12, 2022 9.050 9.189 8.890 8.920 30,183 -0.18(-1.98%)
Aug 11, 2022 8.650 9.100 8.650 9.100 19,410 +0.57(+6.68%)
Aug 10, 2022 8.370 8.620 8.300 8.530 16,818 +0.33(+4.02%)
Aug 09, 2022 8.400 8.400 8.111 8.200 13,173 -0.15(-1.80%)
Aug 08, 2022 7.850 8.350 7.850 8.350 21,697 +0.58(+7.46%)
Aug 05, 2022 7.900 7.900 7.578 7.770 20,726 -0.10(-1.27%)
Aug 04, 2022 7.660 8.000 7.600 7.870 27,810 +0.10(+1.29%)
Aug 03, 2022 7.890 7.890 7.290 7.770 18,621 +0.43(+5.86%)
Aug 02, 2022 7.490 7.590 7.000 7.340 95,536 -0.07(-0.94%)
Aug 01, 2022 7.120 7.580 6.900 7.410 42,729 +0.26(+3.64%)
Jul 29, 2022 7.310 7.693 6.900 7.150 211,094 +0.55(+8.33%)
Jul 28, 2022 7.110 7.110 6.510 6.600 51,186 -0.46(-6.52%)
Jul 27, 2022 7.180 7.230 6.860 7.060 16,048 +0.00(+0.00%)
Jul 26, 2022 6.980 7.100 6.770 7.060 15,293 +0.12(+1.73%)
Jul 25, 2022 7.090 7.100 6.790 6.940 14,479 -0.24(-3.34%)
Jul 22, 2022 6.710 7.230 6.680 7.180 17,916 +0.47(+7.00%)
Jul 21, 2022 6.700 7.039 6.620 6.710 22,174 +0.06(+0.90%)
Jul 20, 2022 6.670 6.776 6.600 6.650 17,077 -0.05(-0.75%)
Jul 19, 2022 6.880 6.880 6.670 6.700 28,852 -0.09(-1.33%)
Jul 18, 2022 6.770 6.870 6.720 6.790 8,055 +0.01(+0.15%)
Jul 15, 2022 6.880 6.900 6.705 6.780 9,260 -0.04(-0.59%)
Jul 14, 2022 6.880 6.900 6.580 6.820 5,133 -0.12(-1.73%)
Jul 13, 2022 6.690 6.940 6.510 6.940 11,424 +0.29(+4.36%)
Jul 12, 2022 6.810 6.810 6.600 6.650 2,848 -0.25(-3.62%)
Jul 11, 2022 7.040 7.040 6.800 6.900 4,239 -0.15(-2.13%)
Jul 08, 2022 7.130 7.150 7.050 7.050 4,475 +0.09(+1.29%)
Jul 07, 2022 6.840 7.114 6.837 6.960 6,076 +0.16(+2.35%)
Jul 06, 2022 7.000 7.030 6.510 6.800 20,271 -0.21(-3.00%)
Jul 05, 2022 7.370 7.630 7.010 7.010 23,358 -0.42(-5.65%)
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.