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

W.W Grainger (NY: GWW )

947.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Oct 29, 2021 435.54 451.59 431.14 448.69 687,428 +31.34(+7.51%)
Oct 28, 2021 413.51 418.30 411.98 417.34 256,655 +6.04(+1.47%)
Oct 27, 2021 417.39 418.28 408.84 411.31 298,051 -5.92(-1.42%)
Oct 26, 2021 422.48 417.08 417.23 190,696 -5.03(-1.19%)
Oct 25, 2021 423.43 426.25 422.06 422.25 205,905 -1.17(-0.28%)
Oct 22, 2021 425.70 428.09 423.14 423.43 147,706 -0.74(-0.17%)
Oct 21, 2021 422.95 424.74 421.46 424.16 127,596 +0.64(+0.15%)
Oct 20, 2021 423.61 424.82 422.35 423.52 124,748 +0.80(+0.19%)
Oct 19, 2021 419.75 424.22 417.95 422.73 174,382 +5.28(+1.26%)
Oct 18, 2021 412.86 418.91 412.86 417.45 184,801 +1.76(+0.42%)
Oct 15, 2021 417.98 417.98 415.13 415.69 228,156 +1.61(+0.39%)
Oct 14, 2021 410.91 414.82 409.63 414.08 204,387 +5.62(+1.38%)
Oct 13, 2021 409.51 410.64 404.70 408.46 225,346 +0.45(+0.11%)
Oct 12, 2021 401.10 413.48 401.02 408.01 272,037 +7.02(+1.75%)
Oct 11, 2021 405.79 407.30 400.77 400.99 186,433 -3.26(-0.81%)
Oct 08, 2021 401.56 406.02 401.39 404.24 173,205 +0.97(+0.24%)
Oct 07, 2021 400.54 409.39 400.42 403.27 297,301 +6.72(+1.70%)
Oct 06, 2021 387.39 397.20 386.33 396.55 268,048 +6.85(+1.76%)
Oct 05, 2021 387.51 393.10 384.86 389.70 203,293 +4.84(+1.26%)
Oct 04, 2021 384.32 388.51 381.46 384.86 256,989 -0.99(-0.26%)
Oct 01, 2021 380.95 388.98 378.98 385.85 223,892 +5.03(+1.32%)
Sep 30, 2021 390.04 392.10 380.78 380.82 282,595 -8.41(-2.16%)
Sep 29, 2021 392.72 394.45 388.93 389.23 157,649 -0.96(-0.25%)
Sep 28, 2021 394.47 396.99 389.78 390.19 237,962 -5.32(-1.34%)
Sep 27, 2021 393.04 400.31 392.19 395.50 229,459 +2.78(+0.71%)
Sep 24, 2021 389.90 394.07 389.90 392.72 143,516 +1.90(+0.49%)
Sep 23, 2021 391.07 393.75 389.83 390.82 160,492 +1.17(+0.30%)
Sep 22, 2021 391.15 392.54 388.72 389.65 174,149 +0.88(+0.23%)
Sep 21, 2021 392.07 393.97 388.47 388.77 202,793 -2.82(-0.72%)
Sep 20, 2021 384.88 392.27 383.84 391.59 283,897 +1.65(+0.42%)
Sep 17, 2021 393.86 394.40 389.49 389.94 491,139 -6.38(-1.61%)
Sep 16, 2021 399.60 399.91 395.70 396.32 239,797 -2.97(-0.74%)
Sep 15, 2021 396.84 401.92 395.20 399.28 292,877 +2.17(+0.55%)
Sep 14, 2021 402.50 402.50 395.19 397.11 377,362 -3.25(-0.81%)
Sep 13, 2021 404.72 404.77 395.38 400.37 304,949 -1.93(-0.48%)
Sep 10, 2021 404.83 405.71 401.74 402.30 224,697 -1.27(-0.31%)
Sep 09, 2021 405.49 407.63 402.67 403.56 284,769 -1.56(-0.39%)
Sep 08, 2021 406.82 408.77 401.29 405.12 369,120 -3.20(-0.78%)
Sep 07, 2021 416.12 416.12 408.27 408.32 327,998 -7.94(-1.91%)
Sep 03, 2021 420.29 420.38 415.54 416.27 234,190 -5.57(-1.32%)
Sep 02, 2021 417.82 422.47 417.56 421.84 278,124 +5.98(+1.44%)
Sep 01, 2021 420.48 420.48 411.43 415.86 315,886 -4.33(-1.03%)
Aug 31, 2021 421.04 423.37 418.23 420.19 410,552 -0.87(-0.21%)
Aug 30, 2021 419.05 424.86 418.83 421.06 166,549 +2.39(+0.57%)
Aug 27, 2021 418.02 420.31 417.38 418.67 144,343 +3.22(+0.77%)
Aug 26, 2021 421.24 421.24 414.97 415.45 347,471 -6.79(-1.61%)
Aug 25, 2021 417.50 423.22 417.37 422.25 187,479 +4.68(+1.12%)
Aug 24, 2021 419.78 422.15 417.34 417.56 206,404 -1.32(-0.31%)
Aug 23, 2021 419.91 422.29 418.21 418.88 241,676 +1.32(+0.32%)
Aug 20, 2021 418.28 421.90 417.36 417.56 544,925 +1.29(+0.31%)
Aug 19, 2021 411.24 418.90 410.17 416.28 198,168 +1.26(+0.30%)
Aug 18, 2021 419.87 423.60 414.55 415.02 246,432 -7.34(-1.74%)
Aug 17, 2021 423.91 424.59 419.40 422.36 223,176 -4.01(-0.94%)
Aug 16, 2021 422.65 429.05 420.76 426.37 187,483 +1.35(+0.32%)
Aug 13, 2021 424.54 427.49 423.74 425.02 171,895 +0.60(+0.14%)
Aug 12, 2021 432.88 432.88 424.27 424.43 219,894 -7.09(-1.64%)
Aug 11, 2021 429.48 432.88 427.96 431.52 215,857 +2.57(+0.60%)
Aug 10, 2021 425.52 431.50 423.73 428.95 188,473 +4.85(+1.14%)
Aug 09, 2021 423.36 424.60 421.79 424.10 171,029 -0.93(-0.22%)
Aug 06, 2021 426.50 427.93 421.52 425.02 202,612 +1.02(+0.24%)
Aug 05, 2021 427.12 428.91 422.83 424.01 317,077 -0.09(-0.02%)
Aug 04, 2021 428.47 429.54 422.22 424.10 267,129 -6.37(-1.48%)
Aug 03, 2021 428.86 432.35 424.13 430.47 319,779 +5.59(+1.32%)
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.