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 (%)
May 29, 2009 12.49 12.52 11.82 12.02 741,713 -0.41(-3.28%)
May 28, 2009 12.66 12.89 11.89 12.43 421,129 +0.03(+0.22%)
May 27, 2009 12.88 13.16 12.36 12.40 443,833 -0.36(-2.83%)
May 26, 2009 11.81 12.87 11.63 12.76 1,111,907 +1.05(+8.93%)
May 22, 2009 11.84 12.15 11.59 11.72 618,723 -0.04(-0.32%)
May 21, 2009 11.66 11.85 11.36 11.75 733,508 -0.19(-1.55%)
May 20, 2009 11.96 12.55 11.81 11.94 1,227,980 -0.06(-0.46%)
May 19, 2009 12.29 12.29 11.81 11.99 799,628 -0.21(-1.75%)
May 18, 2009 11.49 12.24 11.48 12.21 1,238,233 +0.94(+8.30%)
May 15, 2009 11.26 11.72 11.10 11.27 763,540 -0.11(-0.98%)
May 14, 2009 10.81 11.54 10.38 11.38 1,008,198 +0.63(+5.86%)
May 13, 2009 10.85 11.22 10.62 10.75 1,041,631 -0.45(-4.05%)
May 12, 2009 11.68 11.85 10.45 11.21 1,041,491 -0.37(-3.20%)
May 11, 2009 11.69 11.91 10.90 11.58 1,667,940 -0.52(-4.29%)
May 08, 2009 9.085 12.09 8.752 12.09 4,141,280 +3.28(+37.26%)
May 07, 2009 9.317 9.326 8.798 8.812 1,408,293 -0.30(-3.30%)
May 06, 2009 9.326 9.585 8.854 9.113 612,321 +0.00(+0.00%)
May 05, 2009 9.159 9.446 8.863 9.113 759,743 -0.17(-1.80%)
May 04, 2009 8.631 9.298 8.613 9.280 777,480 +0.66(+7.63%)
May 01, 2009 8.159 8.742 7.955 8.622 714,249 +0.44(+5.44%)
Apr 30, 2009 7.761 8.400 7.548 8.178 978,963 +0.60(+7.95%)
Apr 29, 2009 7.112 7.640 7.094 7.576 530,189 +0.61(+8.78%)
Apr 28, 2009 6.761 7.288 6.594 6.964 615,610 +0.06(+0.80%)
Apr 27, 2009 6.714 7.029 6.668 6.909 776,849 -0.02(-0.27%)
Apr 24, 2009 7.205 7.205 6.687 6.927 809,748 -0.18(-2.48%)
Apr 23, 2009 6.983 7.270 6.844 7.103 839,204 +0.16(+2.27%)
Apr 22, 2009 6.992 7.446 6.835 6.946 710,739 -0.24(-3.35%)
Apr 21, 2009 6.529 7.205 6.529 7.187 486,766 +0.59(+8.99%)
Apr 20, 2009 7.270 7.279 6.464 6.594 766,679 -0.81(-11.00%)
Apr 17, 2009 7.501 7.576 7.233 7.409 695,464 -0.07(-0.99%)
Apr 16, 2009 7.576 7.770 7.233 7.483 656,680 +0.09(+1.25%)
Apr 15, 2009 7.261 7.603 7.224 7.390 496,129 +0.06(+0.76%)
Apr 14, 2009 7.381 7.807 7.048 7.335 1,062,745 -0.14(-1.86%)
Apr 13, 2009 6.946 7.529 6.835 7.474 436,475 +0.34(+4.81%)
Apr 09, 2009 6.788 7.270 6.751 7.131 860,527 +0.63(+9.69%)
Apr 08, 2009 6.279 6.575 6.270 6.501 238,016 +0.29(+4.62%)
Apr 07, 2009 6.205 6.436 6.140 6.214 393,480 -0.16(-2.47%)
Apr 06, 2009 6.455 6.538 6.223 6.372 341,105 -0.22(-3.37%)
Apr 03, 2009 6.557 6.668 6.214 6.594 448,778 +0.03(+0.42%)
Apr 02, 2009 6.473 7.048 6.335 6.566 1,180,914 +0.32(+5.19%)
Apr 01, 2009 5.686 6.298 5.612 6.242 466,710 +0.39(+6.65%)
Mar 31, 2009 5.936 6.159 5.659 5.853 511,510 +0.16(+2.76%)
Mar 30, 2009 5.510 5.872 5.232 5.696 765,050 -0.70(-11.00%)
Mar 26, 2009 6.260 6.464 6.122 6.399 596,378 +0.28(+4.54%)
Mar 25, 2009 5.742 6.186 5.659 6.122 547,349 +0.45(+8.01%)
Mar 24, 2009 5.899 6.020 5.668 5.668 308,301 -0.38(-6.28%)
Mar 23, 2009 5.770 6.047 5.686 6.047 669,690 +0.87(+16.82%)
Mar 20, 2009 5.538 5.686 5.177 5.177 539,035 -0.27(-4.93%)
Mar 19, 2009 5.575 5.733 5.232 5.446 619,481 -0.02(-0.34%)
Mar 18, 2009 5.214 5.520 5.057 5.464 861,134 +0.31(+6.12%)
Mar 17, 2009 4.399 5.214 4.306 5.149 1,200,137 +0.72(+16.32%)
Mar 16, 2009 4.686 4.825 4.353 4.427 534,676 -0.19(-4.21%)
Mar 13, 2009 4.621 4.686 4.251 4.621 0 +0.06(+1.22%)
Mar 12, 2009 3.945 4.658 3.871 4.566 941,353 +0.70(+18.23%)
Mar 11, 2009 3.992 4.066 3.788 3.862 1,032,299 -0.12(-3.02%)
Mar 10, 2009 3.954 4.167 3.880 3.982 841,101 +0.19(+4.88%)
Mar 09, 2009 3.806 4.029 3.760 3.797 429,375 -0.07(-1.91%)
Mar 06, 2009 3.880 3.908 3.658 3.871 0 +0.08(+2.20%)
Mar 05, 2009 4.223 4.334 3.704 3.788 835,763 -0.63(-14.26%)
Mar 04, 2009 4.603 4.779 4.288 4.418 931,060 -0.33(-7.02%)
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.