Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Graco Inc (NY: GGG )

83.02 -0.39 (-0.47%)
Official Closing 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 (%)
Oct 31, 2002 3.132 3.256 3.132 3.239 932,763 +0.11(+3.40%)
Oct 30, 2002 3.127 3.233 3.090 3.132 72,898,544 +0.01(+0.19%)
Oct 29, 2002 3.138 3.138 3.070 3.127 659,745 -0.01(-0.38%)
Oct 28, 2002 3.209 3.218 3.127 3.138 607,394 -0.07(-2.07%)
Oct 25, 2002 3.135 3.207 3.118 3.205 1,089,819 +0.07(+2.23%)
Oct 24, 2002 3.186 3.198 3.127 3.135 945,710 -0.04(-1.42%)
Oct 23, 2002 3.084 3.186 3.078 3.180 645,672 +0.09(+2.83%)
Oct 22, 2002 3.131 3.131 3.055 3.092 855,643 -0.04(-1.25%)
Oct 21, 2002 3.044 3.150 3.033 3.131 1,082,501 +0.07(+2.28%)
Oct 18, 2002 3.073 3.096 3.020 3.061 553,916 -0.01(-0.27%)
Oct 17, 2002 2.913 3.097 2.913 3.070 625,407 +0.19(+6.45%)
Oct 16, 2002 2.996 3.019 2.875 2.884 610,771 -0.12(-4.13%)
Oct 15, 2002 3.020 3.021 3.006 3.008 841,570 +0.02(+0.55%)
Oct 14, 2002 2.920 3.008 2.916 2.992 612,460 +0.07(+2.47%)
Oct 11, 2002 2.857 3.002 2.857 2.919 558,419 +0.08(+2.71%)
Oct 10, 2002 2.748 2.872 2.729 2.842 402,490 +0.08(+2.78%)
Oct 09, 2002 2.887 2.887 2.742 2.765 470,040 -0.12(-4.19%)
Oct 08, 2002 2.825 2.898 2.781 2.886 770,078 +0.05(+1.75%)
Oct 07, 2002 2.907 2.907 2.813 2.836 397,423 -0.06(-2.16%)
Oct 04, 2002 2.965 2.973 2.864 2.899 498,749 -0.07(-2.24%)
Oct 03, 2002 2.913 2.989 2.913 2.965 241,494 +0.03(+0.97%)
Oct 02, 2002 3.020 3.020 2.932 2.937 448,086 -0.09(-3.01%)
Oct 01, 2002 2.961 3.050 2.902 3.028 919,253 +0.09(+3.11%)
Sep 30, 2002 2.911 2.937 2.819 2.937 1,245,186 +0.03(+0.89%)
Sep 27, 2002 2.915 2.994 2.861 2.911 821,867 -0.02(-0.53%)
Sep 26, 2002 2.878 2.937 2.866 2.926 642,295 +0.06(+1.98%)
Sep 25, 2002 2.819 2.877 2.771 2.870 783,026 +0.04(+1.38%)
Sep 24, 2002 2.961 2.961 2.789 2.830 1,350,452 -0.16(-5.35%)
Sep 23, 2002 3.079 3.080 2.973 2.990 923,756 -0.09(-2.96%)
Sep 20, 2002 3.091 3.104 3.078 3.082 364,774 +0.01(+0.46%)
Sep 19, 2002 3.082 3.100 3.067 3.067 345,071 -0.02(-0.58%)
Sep 18, 2002 3.079 3.100 3.044 3.085 367,588 +0.00(+0.00%)
Sep 17, 2002 3.121 3.121 3.079 3.085 11,258,463 -0.04(-1.29%)
Sep 16, 2002 3.121 3.147 3.121 3.125 592,195 +0.02(+0.53%)
Sep 13, 2002 3.092 3.132 3.044 3.109 446,960 +0.02(+0.57%)
Sep 12, 2002 3.118 3.127 3.091 3.091 368,714 -0.03(-0.99%)
Sep 11, 2002 3.091 3.124 3.091 3.122 213,347 +0.02(+0.61%)
Sep 10, 2002 3.091 3.115 3.076 3.103 340,005 +0.02(+0.77%)
Sep 09, 2002 3.026 3.097 3.001 3.079 685,640 +0.04(+1.29%)
Sep 06, 2002 3.006 3.067 3.005 3.040 443,583 +0.04(+1.38%)
Sep 05, 2002 3.020 3.020 2.984 2.999 373,780 -0.03(-1.06%)
Sep 04, 2002 2.967 3.042 2.948 3.031 297,223 +0.06(+2.16%)
Sep 03, 2002 3.008 3.008 2.907 2.967 495,372 -0.05(-1.73%)
Aug 30, 2002 3.040 3.067 3.019 3.019 367,588 -0.02(-0.70%)
Aug 29, 2002 3.001 3.046 2.981 3.040 379,973 +0.02(+0.51%)
Aug 28, 2002 3.047 3.078 3.018 3.025 562,923 -0.05(-1.69%)
Aug 27, 2002 3.055 3.079 3.038 3.077 762,760 +0.03(+1.09%)
Aug 26, 2002 3.044 3.050 3.012 3.044 777,396 +0.00(+0.08%)
Aug 23, 2002 3.095 3.097 3.041 3.041 603,453 -0.08(-2.65%)
Aug 22, 2002 3.136 3.138 3.109 3.124 700,839 -0.01(-0.26%)
Aug 21, 2002 3.138 3.138 3.110 3.132 819,053 +0.01(+0.19%)
Aug 20, 2002 3.136 3.138 3.109 3.127 904,617 -0.00(-0.11%)
Aug 16, 2002 3.109 3.144 3.102 3.130 469,477 +0.03(+0.88%)
Aug 15, 2002 3.079 3.135 3.061 3.103 468,352 +0.03(+0.89%)
Aug 14, 2002 3.067 3.076 2.961 3.076 533,088 +0.01(+0.35%)
Aug 13, 2002 3.115 3.132 3.065 3.065 585,440 -0.07(-2.34%)
Aug 12, 2002 3.132 3.144 3.115 3.138 850,013 +0.08(+2.71%)
Aug 07, 2002 3.033 3.090 2.987 3.055 634,977 +0.03(+1.02%)
Aug 06, 2002 2.913 3.033 2.913 3.025 905,180 +0.12(+4.25%)
Aug 05, 2002 2.907 2.984 2.884 2.902 611,334 -0.01(-0.20%)
Aug 02, 2002 3.002 3.013 2.866 2.907 742,495 -0.09(-3.04%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.