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

Graham Holdings Company (NY: GHC )

761.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Jan 31, 2022 556.39 579.49 579.49 60,838 +20.23(+3.62%)
Jan 28, 2022 557.59 560.89 544.19 559.26 36,538 +3.56(+0.64%)
Jan 27, 2022 567.52 570.80 555.69 555.69 41,475 -11.02(-1.95%)
Jan 26, 2022 583.74 590.34 563.97 566.72 22,015 -11.23(-1.94%)
Jan 25, 2022 582.19 589.11 571.27 577.94 25,271 -10.12(-1.72%)
Jan 24, 2022 576.92 592.15 571.00 588.06 31,178 +9.03(+1.56%)
Jan 21, 2022 580.19 586.81 576.41 579.03 18,091 -1.89(-0.33%)
Jan 20, 2022 596.31 604.26 578.23 580.92 29,484 -13.02(-2.19%)
Jan 19, 2022 599.15 602.35 591.07 593.94 26,711 -4.29(-0.72%)
Jan 18, 2022 618.24 618.24 596.54 598.24 23,311 -17.89(-2.90%)
Jan 14, 2022 616.12 0 +9.42(+1.55%)
Jan 13, 2022 604.68 629.03 604.68 606.71 26,185 +3.43(+0.57%)
Jan 12, 2022 609.61 614.80 603.28 603.28 22,434 -7.31(-1.20%)
Jan 11, 2022 615.51 626.99 609.61 610.59 17,047 -1.75(-0.29%)
Jan 10, 2022 615.59 619.93 610.53 612.35 16,529 -2.22(-0.36%)
Jan 07, 2022 623.19 625.78 614.43 614.57 23,267 -9.01(-1.44%)
Jan 06, 2022 632.93 639.06 623.57 623.57 17,045 -7.91(-1.25%)
Jan 05, 2022 637.66 644.31 631.12 631.48 27,991 -3.42(-0.54%)
Jan 04, 2022 644.62 657.27 633.90 634.90 38,909 -6.99(-1.09%)
Jan 03, 2022 628.87 647.92 623.29 641.89 59,330 +28.60(+4.66%)
Dec 31, 2021 581.40 614.07 581.40 613.29 39,660 +37.81(+6.57%)
Dec 30, 2021 574.62 577.10 573.27 575.48 14,908 +3.39(+0.59%)
Dec 29, 2021 579.31 579.31 572.08 572.09 12,007 -1.66(-0.29%)
Dec 28, 2021 571.73 574.51 569.64 573.76 16,553 +2.59(+0.45%)
Dec 27, 2021 570.09 571.17 566.72 571.17 12,652 +1.02(+0.18%)
Dec 23, 2021 560.65 572.42 560.10 570.14 8,792 +2.52(+0.44%)
Dec 22, 2021 559.19 570.24 559.19 567.62 7,775 +0.75(+0.13%)
Dec 21, 2021 555.03 568.66 555.03 566.87 24,895 +21.23(+3.89%)
Dec 20, 2021 548.51 548.51 533.37 545.64 23,564 -8.97(-1.62%)
Dec 17, 2021 555.94 560.69 551.24 554.61 49,237 -2.14(-0.38%)
Dec 16, 2021 568.14 571.47 552.69 556.75 20,201 -6.09(-1.08%)
Dec 15, 2021 564.18 565.15 554.89 562.84 25,559 -0.91(-0.16%)
Dec 14, 2021 568.03 568.03 561.47 563.75 25,580 -1.46(-0.26%)
Dec 13, 2021 570.67 570.67 561.58 565.21 10,118 -5.46(-0.96%)
Dec 10, 2021 570.96 573.71 568.14 570.67 14,370 +0.76(+0.13%)
Dec 09, 2021 575.64 579.89 568.86 569.91 16,983 -10.30(-1.78%)
Dec 08, 2021 574.89 582.10 573.59 580.21 9,314 +6.74(+1.18%)
Dec 07, 2021 589.42 589.60 572.73 573.47 15,123 -9.72(-1.67%)
Dec 06, 2021 564.92 587.82 564.92 583.19 21,227 +23.14(+4.13%)
Dec 03, 2021 562.37 563.21 557.84 560.05 15,995 -4.00(-0.71%)
Dec 02, 2021 548.98 567.10 548.98 564.06 15,528 +19.10(+3.51%)
Dec 01, 2021 560.29 565.75 544.95 544.95 18,793 -6.69(-1.21%)
Nov 30, 2021 557.35 557.72 548.22 551.64 29,462 -9.75(-1.74%)
Nov 29, 2021 585.82 585.82 560.11 561.39 20,201 -17.06(-2.95%)
Nov 26, 2021 578.89 580.35 570.90 578.45 13,751 -8.88(-1.51%)
Nov 24, 2021 586.11 590.35 586.11 587.33 9,326 +3.04(+0.52%)
Nov 23, 2021 580.35 586.49 575.28 584.29 14,341 +6.43(+1.11%)
Nov 22, 2021 577.14 582.65 576.77 577.87 17,258 -2.28(-0.39%)
Nov 19, 2021 576.18 581.06 576.18 580.14 19,125 -0.69(-0.12%)
Nov 18, 2021 589.20 584.98 580.66 580.84 17,019 -5.36(-0.91%)
Nov 17, 2021 579.43 586.83 578.37 586.19 16,194 +3.49(+0.60%)
Nov 16, 2021 577.34 582.70 574.01 582.70 17,919 +6.68(+1.16%)
Nov 15, 2021 582.29 582.29 574.66 576.02 16,795 -2.38(-0.41%)
Nov 12, 2021 572.87 579.66 571.68 578.40 16,133 +2.52(+0.44%)
Nov 11, 2021 575.57 578.39 574.26 575.88 8,839 -3.81(-0.66%)
Nov 10, 2021 574.07 579.69 13,285 +3.24(+0.56%)
Nov 09, 2021 577.26 579.68 566.89 576.44 11,479 -2.77(-0.48%)
Nov 08, 2021 590.43 590.43 577.41 579.22 11,133 -12.35(-2.09%)
Nov 05, 2021 582.17 598.36 582.17 591.57 17,356 +15.54(+2.70%)
Nov 04, 2021 589.18 589.18 569.19 576.02 14,276 -13.88(-2.35%)
Nov 03, 2021 564.42 596.07 564.42 589.91 13,225 +25.09(+4.44%)
Nov 02, 2021 580.70 580.70 561.14 564.82 12,172 -27.00(-4.56%)
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.