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

Gorman-Rupp Company (NY: GRC )

36.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2004 3.809 3.816 3.764 3.764 13,675 -0.04(-1.02%)
Jun 29, 2004 3.802 3.823 3.789 3.802 84,643 +0.00(+0.07%)
Jun 28, 2004 3.837 3.844 3.546 3.800 21,438 -0.01(-0.25%)
Jun 25, 2004 3.733 3.809 3.725 3.809 96,471 +0.10(+2.57%)
Jun 24, 2004 3.664 3.740 3.664 3.714 22,177 +0.06(+1.67%)
Jun 23, 2004 3.602 3.653 3.546 3.653 24,395 +0.03(+0.84%)
Jun 22, 2004 3.582 3.622 3.530 3.622 18,850 +0.04(+1.12%)
Jun 21, 2004 3.477 3.593 3.463 3.582 25,873 +0.12(+3.44%)
Jun 18, 2004 3.534 3.560 3.463 3.463 59,878 -0.07(-1.96%)
Jun 17, 2004 3.574 3.574 3.532 3.532 15,524 -0.03(-0.82%)
Jun 16, 2004 3.602 3.615 3.547 3.561 14,784 -0.03(-0.81%)
Jun 15, 2004 3.608 3.650 3.539 3.590 36,222 -0.02(-0.50%)
Jun 14, 2004 3.726 3.726 3.608 3.608 48,420 -0.13(-3.52%)
Jun 10, 2004 3.692 3.740 3.678 3.740 58,030 +0.06(+1.69%)
Jun 09, 2004 3.740 3.740 3.676 3.678 14,045 -0.06(-1.70%)
Jun 08, 2004 3.754 3.754 3.730 3.741 5,913 -0.01(-0.33%)
Jun 07, 2004 3.707 3.754 3.707 3.754 11,458 +0.05(+1.31%)
Jun 04, 2004 3.782 3.782 3.687 3.705 12,197 -0.05(-1.29%)
Jun 03, 2004 3.782 3.823 3.754 3.754 12,197 -0.04(-1.09%)
Jun 02, 2004 3.737 3.795 3.719 3.795 11,827 +0.08(+2.28%)
Jun 01, 2004 3.657 3.740 3.657 3.711 12,567 +0.04(+1.09%)
May 28, 2004 3.615 3.698 3.595 3.671 18,481 +0.09(+2.51%)
May 27, 2004 3.615 3.636 3.553 3.581 14,784 -0.03(-0.96%)
May 26, 2004 3.599 3.615 3.599 3.615 5,544 +0.01(+0.38%)
May 25, 2004 3.435 3.602 3.435 3.602 26,243 +0.16(+4.63%)
May 24, 2004 3.477 3.491 3.408 3.442 18,111 -0.02(-0.60%)
May 21, 2004 3.415 3.463 3.401 3.463 17,741 +0.03(+1.01%)
May 20, 2004 3.498 3.511 3.394 3.428 19,589 -0.05(-1.39%)
May 19, 2004 3.520 3.553 3.477 3.477 8,131 -0.04(-1.18%)
May 18, 2004 3.498 3.525 3.498 3.518 4,435 +0.05(+1.40%)
May 17, 2004 3.525 3.525 3.462 3.470 14,045 -0.06(-1.76%)
May 14, 2004 3.488 3.581 3.449 3.532 19,589 +0.04(+1.19%)
May 13, 2004 3.581 3.581 3.491 3.491 9,240 -0.09(-2.51%)
May 12, 2004 3.518 3.581 3.452 3.581 27,721 +0.01(+0.39%)
May 11, 2004 3.532 3.574 3.492 3.567 15,893 +0.05(+1.38%)
May 10, 2004 3.387 3.539 3.345 3.518 25,503 +0.12(+3.46%)
May 07, 2004 3.491 3.505 3.399 3.401 22,916 -0.10(-2.96%)
May 06, 2004 3.629 3.629 3.505 3.505 14,415 -0.14(-3.80%)
May 05, 2004 3.657 3.657 3.643 3.643 4,065 +0.00(+0.00%)
May 04, 2004 3.647 3.692 3.615 3.643 26,612 -0.01(-0.19%)
May 03, 2004 3.633 3.664 3.628 3.650 17,741 +0.01(+0.19%)
Apr 30, 2004 3.705 3.705 3.643 3.643 15,893 -0.05(-1.31%)
Apr 29, 2004 3.802 3.802 3.692 3.692 15,524 -0.08(-2.02%)
Apr 28, 2004 3.927 3.927 3.753 3.768 23,655 -0.11(-2.86%)
Apr 27, 2004 3.705 3.879 3.705 3.879 24,025 +0.19(+5.26%)
Apr 26, 2004 3.671 3.685 3.650 3.685 4,435 +0.01(+0.38%)
Apr 23, 2004 3.703 3.703 3.671 3.671 9,979 -0.04(-1.12%)
Apr 22, 2004 3.733 3.754 3.712 3.712 11,088 -0.01(-0.19%)
Apr 21, 2004 3.664 3.719 3.636 3.719 7,762 +0.05(+1.32%)
Apr 20, 2004 3.671 3.759 3.657 3.671 56,182 -0.01(-0.38%)
Apr 19, 2004 3.761 3.761 3.685 3.685 12,567 -0.08(-2.21%)
Apr 16, 2004 3.775 3.795 3.768 3.768 12,197 +0.00(+0.00%)
Apr 15, 2004 3.737 3.783 3.737 3.768 14,784 +0.03(+0.85%)
Apr 14, 2004 3.795 3.797 3.733 3.736 12,197 -0.07(-1.93%)
Apr 13, 2004 3.858 3.879 3.809 3.809 22,177 -0.06(-1.43%)
Apr 12, 2004 3.851 3.865 3.851 3.865 8,870 +0.03(+0.72%)
Apr 08, 2004 3.892 3.892 3.837 3.837 9,610 -0.04(-1.07%)
Apr 07, 2004 3.906 3.906 3.858 3.879 13,306 -0.03(-0.88%)
Apr 06, 2004 3.980 3.982 3.912 3.913 171,873 -0.03(-0.88%)
Apr 05, 2004 3.879 4.024 3.879 3.948 52,116 +0.07(+1.79%)
Apr 02, 2004 3.733 3.879 3.733 3.879 25,873 +0.18(+4.87%)
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.