Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Grifols S.A. ADR (NQ: GRFS )

8.580 -0.270 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 8.760 8.900 8.535 8.580 1,615,418 -0.27(-3.05%)
Aug 22, 2024 8.080 8.915 8.050 8.850 6,583,766 +1.18(+15.38%)
Aug 21, 2024 7.850 7.970 7.540 7.670 5,261,958 +0.48(+6.68%)
Aug 20, 2024 7.100 7.400 7.095 7.190 1,295,064 +0.01(+0.14%)
Aug 19, 2024 7.210 7.210 7.085 7.180 3,987,330 +0.12(+1.70%)
Aug 16, 2024 6.940 7.188 6.940 7.060 1,090,183 +0.10(+1.44%)
Aug 15, 2024 6.730 7.005 6.730 6.960 758,132 +0.05(+0.72%)
Aug 14, 2024 6.890 6.935 6.750 6.910 479,014 +0.02(+0.29%)
Aug 13, 2024 6.850 7.030 6.705 6.890 2,086,982 -0.29(-4.04%)
Aug 12, 2024 7.200 7.260 7.140 7.180 483,372 -0.03(-0.42%)
Aug 09, 2024 7.360 7.390 7.145 7.210 585,273 -0.17(-2.30%)
Aug 08, 2024 7.420 7.480 7.335 7.380 1,003,269 -0.05(-0.67%)
Aug 07, 2024 7.410 7.630 7.370 7.430 1,381,491 +0.19(+2.62%)
Aug 06, 2024 7.360 7.560 7.230 7.240 1,020,247 -0.03(-0.41%)
Aug 05, 2024 7.300 7.495 7.200 7.270 1,241,741 -0.31(-4.09%)
Aug 02, 2024 7.580 7.770 7.490 7.580 676,314 -0.06(-0.79%)
Aug 01, 2024 7.670 7.830 7.580 7.640 2,818,213 +0.17(+2.28%)
Jul 31, 2024 7.900 8.000 7.460 7.470 1,867,120 -0.28(-3.61%)
Jul 30, 2024 7.480 8.000 7.260 7.750 2,366,615 +0.04(+0.52%)
Jul 29, 2024 7.820 7.900 7.690 7.710 1,264,193 -0.03(-0.39%)
Jul 26, 2024 8.050 8.070 7.720 7.740 1,282,063 -0.04(-0.51%)
Jul 25, 2024 7.680 7.915 7.680 7.780 1,210,894 +0.05(+0.65%)
Jul 24, 2024 7.850 8.090 7.720 7.730 911,312 -0.02(-0.26%)
Jul 23, 2024 7.830 7.850 7.735 7.750 904,239 -0.13(-1.65%)
Jul 22, 2024 8.030 8.080 7.753 7.880 699,379 -0.19(-2.41%)
Jul 19, 2024 8.120 8.190 8.020 8.075 900,665 -0.04(-0.55%)
Jul 18, 2024 8.050 8.160 7.990 8.120 1,450,046 +0.06(+0.74%)
Jul 17, 2024 8.170 8.360 7.930 8.060 2,487,957 -0.09(-1.10%)
Jul 16, 2024 7.950 8.210 7.785 8.150 3,138,722 -0.01(-0.12%)
Jul 15, 2024 8.300 8.375 7.960 8.160 3,770,910 -0.10(-1.21%)
Jul 12, 2024 8.920 8.950 8.250 8.260 3,707,641 -0.59(-6.67%)
Jul 11, 2024 8.820 9.005 8.715 8.850 2,883,315 -0.06(-0.67%)
Jul 10, 2024 8.780 9.390 8.720 8.910 3,542,756 +0.54(+6.45%)
Jul 09, 2024 8.870 8.870 8.305 8.370 3,207,383 -0.04(-0.48%)
Jul 08, 2024 8.480 8.630 8.060 8.410 7,579,982 +1.37(+19.46%)
Jul 05, 2024 7.000 7.060 6.940 7.040 977,280 +0.40(+6.02%)
Jul 03, 2024 6.560 6.700 6.530 6.640 436,830 +0.12(+1.84%)
Jul 02, 2024 6.330 6.550 6.235 6.520 2,291,408 +0.24(+3.82%)
Jul 01, 2024 6.470 6.470 6.220 6.280 2,642,077 -0.02(-0.40%)
Jun 28, 2024 6.200 6.400 6.125 6.305 1,319,401 +0.00(+0.08%)
Jun 27, 2024 6.120 6.330 5.790 6.300 3,371,686 -0.67(-9.61%)
Jun 26, 2024 7.020 7.020 6.840 6.970 973,822 -0.03(-0.43%)
Jun 25, 2024 7.030 7.080 6.960 7.000 719,127 -0.19(-2.64%)
Jun 24, 2024 7.160 7.235 7.110 7.190 995,524 +0.19(+2.71%)
Jun 21, 2024 7.130 7.130 6.915 7.000 1,457,827 +0.02(+0.29%)
Jun 20, 2024 6.820 6.990 6.780 6.980 831,052 -0.04(-0.57%)
Jun 18, 2024 7.160 7.180 7.020 7.020 1,429,324 -0.08(-1.13%)
Jun 17, 2024 7.120 7.120 6.990 7.100 545,322 +0.10(+1.43%)
Jun 14, 2024 6.910 7.025 6.900 7.000 689,899 +0.03(+0.43%)
Jun 13, 2024 7.140 7.170 6.960 6.970 421,743 -0.06(-0.85%)
Jun 12, 2024 7.210 7.320 7.010 7.030 1,550,439 +0.06(+0.86%)
Jun 11, 2024 7.040 7.110 6.960 6.970 639,908 -0.14(-1.97%)
Jun 10, 2024 7.110 7.170 6.965 7.110 983,213 -0.13(-1.80%)
Jun 07, 2024 7.390 7.390 7.230 7.240 713,378 -0.27(-3.60%)
Jun 06, 2024 7.330 7.510 7.320 7.510 420,972 +0.17(+2.32%)
Jun 05, 2024 7.450 7.450 7.280 7.340 573,234 -0.03(-0.41%)
Jun 04, 2024 7.290 7.385 7.275 7.370 602,052 +0.02(+0.27%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.