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 (%)
Nov 29, 2002 3.522 3.553 3.501 3.501 262,885 -0.02(-0.64%)
Nov 27, 2002 3.470 3.523 3.470 3.523 1,097,137 +0.06(+1.78%)
Nov 26, 2002 3.458 3.476 3.424 3.462 1,720,293 +0.00(+0.10%)
Nov 25, 2002 3.452 3.464 3.393 3.458 851,702 +0.02(+0.48%)
Nov 22, 2002 3.434 3.470 3.434 3.442 910,809 +0.01(+0.21%)
Nov 21, 2002 3.369 3.434 3.357 3.434 1,032,963 +0.06(+1.86%)
Nov 20, 2002 3.316 3.389 3.310 3.372 347,886 +0.07(+2.15%)
Nov 19, 2002 3.375 3.375 3.257 3.301 1,639,795 -0.05(-1.62%)
Nov 18, 2002 3.429 3.458 3.354 3.355 1,169,754 -0.07(-2.04%)
Nov 15, 2002 3.369 3.436 3.363 3.425 623,718 +0.06(+1.80%)
Nov 14, 2002 3.272 3.366 3.272 3.365 573,055 +0.10(+3.20%)
Nov 13, 2002 3.245 3.285 3.186 3.260 650,176 +0.02(+0.47%)
Nov 12, 2002 3.224 3.269 3.221 3.245 477,358 +0.02(+0.74%)
Nov 11, 2002 3.304 3.304 3.221 3.221 673,256 -0.07(-2.19%)
Nov 08, 2002 3.265 3.304 3.263 3.294 343,946 +0.02(+0.58%)
Nov 07, 2002 3.275 3.298 3.221 3.275 598,950 -0.01(-0.18%)
Nov 06, 2002 3.282 3.299 3.221 3.280 555,042 -0.00(-0.04%)
Nov 05, 2002 3.280 3.285 3.234 3.282 433,450 +0.00(+0.04%)
Nov 04, 2002 3.269 3.298 3.221 3.280 830,874 +0.02(+0.73%)
Nov 01, 2002 3.239 3.266 3.179 3.257 912,498 +0.02(+0.55%)
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%)
Aug 01, 2002 2.961 3.067 2.949 2.999 647,361 +0.04(+1.28%)
Jul 31, 2002 2.984 3.132 2.955 2.961 963,161 -0.04(-1.38%)
Jul 30, 2002 3.021 3.079 2.943 3.002 879,848 -0.03(-1.01%)
Jul 29, 2002 2.842 3.038 2.842 3.033 608,519 +0.19(+6.71%)
Jul 26, 2002 2.789 2.884 2.789 2.842 837,629 +0.06(+2.17%)
Jul 25, 2002 2.808 2.857 2.746 2.782 1,157,932 -0.02(-0.76%)
Jul 24, 2002 2.682 2.807 2.621 2.803 1,110,084 +0.09(+3.36%)
Jul 23, 2002 2.807 2.807 2.665 2.712 1,440,520 -0.12(-4.18%)
Jul 22, 2002 2.937 2.937 2.813 2.830 1,302,041 -0.11(-3.63%)
Jul 19, 2002 2.961 2.961 2.906 2.937 1,335,816 +0.03(+1.02%)
Jul 17, 2002 2.872 2.923 2.868 2.907 959,221 -0.02(-0.61%)
Jul 12, 2002 2.943 2.996 2.902 2.925 505,504 -0.01(-0.40%)
Jul 11, 2002 3.039 3.039 2.913 2.937 1,242,371 -0.10(-3.35%)
Jul 10, 2002 3.032 3.052 3.014 3.039 1,844,699 +0.00(+0.16%)
Jul 09, 2002 2.948 3.034 2.948 3.034 1,541,846 +0.09(+2.93%)
Jul 08, 2002 2.902 2.955 2.890 2.948 788,655 +0.02(+0.77%)
Jul 05, 2002 2.842 2.933 2.842 2.925 423,318 +0.08(+2.92%)
Jul 04, 2002 2.896 2.920 2.776 2.842 1,182,701 +0.00(+0.00%)
Jul 03, 2002 2.896 2.920 2.776 2.842 1,182,701 -0.08(-2.64%)
Jul 02, 2002 2.949 2.982 2.920 2.919 819,053 -0.02(-0.77%)
Jul 01, 2002 3.014 3.079 2.942 2.942 1,347,638 -0.04(-1.19%)
Jun 28, 2002 3.067 3.138 2.977 2.977 5,063,493 -0.08(-2.60%)
Jun 27, 2002 3.067 3.121 3.020 3.057 2,206,658 -0.02(-0.54%)
Jun 26, 2002 3.085 3.091 2.979 3.073 1,490,620 -0.03(-0.84%)
Jun 25, 2002 3.180 3.211 3.097 3.099 1,025,083 -0.16(-4.84%)
Jun 21, 2002 3.316 3.352 3.312 3.257 1,093,196 -0.05(-1.61%)
Jun 20, 2002 3.316 3.356 3.298 3.310 690,143 +0.05(+1.64%)
Jun 19, 2002 3.304 3.340 3.239 3.257 582,625 -0.05(-1.36%)
Jun 18, 2002 3.239 3.334 3.239 3.302 508,319 +0.05(+1.57%)
Jun 17, 2002 3.132 3.316 3.132 3.251 709,846 +0.10(+3.20%)
Jun 14, 2002 3.155 3.198 3.100 3.150 663,686 -0.05(-1.48%)
Jun 12, 2002 3.182 3.221 3.143 3.198 839,318 +0.02(+0.48%)
Jun 11, 2002 3.193 3.256 3.182 3.182 744,747 +0.02(+0.60%)
Jun 10, 2002 3.198 3.227 3.162 3.163 884,352 -0.03(-1.07%)
Jun 07, 2002 3.198 3.198 3.050 3.198 883,789 -0.08(-2.53%)
Jun 05, 2002 3.280 3.292 3.249 3.280 704,216 -0.11(-3.26%)
May 31, 2002 3.320 3.403 3.318 3.391 1,096,011 -0.10(-2.78%)
May 28, 2002 3.506 3.545 3.486 3.488 1,329,061 -0.01(-0.34%)
May 27, 2002 3.611 3.611 3.494 3.500 580,936 +0.00(+0.00%)
May 24, 2002 3.611 3.611 3.494 3.500 571,648 -0.10(-2.79%)
May 23, 2002 3.470 3.602 3.454 3.600 692,395 +0.13(+3.85%)
May 22, 2002 3.497 3.502 3.466 3.467 842,695 -0.03(-0.86%)
May 21, 2002 3.584 3.592 3.494 3.497 756,568 -0.09(-2.44%)
May 20, 2002 3.608 3.612 3.584 3.584 374,906 -0.03(-0.72%)
May 17, 2002 3.541 3.612 3.541 3.611 450,057 +0.09(+2.51%)
May 16, 2002 3.565 3.604 3.522 3.522 642,576 -0.05(-1.41%)
May 15, 2002 3.581 3.620 3.562 3.573 766,701 -0.01(-0.26%)
May 14, 2002 3.506 3.591 3.506 3.582 6,248,447 +0.08(+2.42%)
May 13, 2002 3.438 3.498 3.423 3.498 555,605 +0.07(+1.96%)
May 10, 2002 3.462 3.464 3.403 3.431 737,992 -0.03(-0.80%)
May 09, 2002 3.494 3.532 3.458 3.458 747,280 -0.04(-1.02%)
May 08, 2002 3.438 3.509 3.438 3.494 1,006,506 +0.05(+1.37%)
May 07, 2002 3.403 3.468 3.403 3.446 1,105,299 +0.05(+1.39%)
May 06, 2002 3.450 3.457 3.387 3.399 1,074,901 -0.05(-1.37%)
May 03, 2002 3.527 3.527 3.441 3.446 885,759 -0.08(-2.28%)
May 02, 2002 3.549 3.588 3.513 3.527 664,530 -0.02(-0.62%)
May 01, 2002 3.533 3.549 3.466 3.549 691,551 +0.02(+0.42%)
Apr 30, 2002 3.451 3.534 3.451 3.534 735,459 +0.08(+2.40%)
Apr 29, 2002 3.450 3.457 3.415 3.451 590,224 +0.00(+0.02%)
Apr 26, 2002 3.467 3.497 3.450 3.450 475,388 -0.02(-0.48%)
Apr 25, 2002 3.442 3.474 3.407 3.467 547,161 +0.03(+0.85%)
Apr 24, 2002 3.399 3.525 3.395 3.438 1,148,363 +0.04(+1.26%)
Apr 23, 2002 3.336 3.411 3.336 3.395 899,269 +0.06(+1.78%)
Apr 22, 2002 3.348 3.384 3.311 3.336 1,465,851 -0.02(-0.54%)
Apr 19, 2002 3.300 3.378 3.292 3.354 727,859 +0.05(+1.51%)
Apr 18, 2002 3.296 3.320 3.292 3.304 347,042 +0.01(+0.24%)
Apr 17, 2002 3.354 3.387 3.288 3.296 850,295 -0.06(-1.72%)
Apr 16, 2002 3.497 3.498 3.352 3.354 2,014,701 -0.15(-4.19%)
Apr 15, 2002 3.525 3.594 3.498 3.501 952,465 -0.04(-1.25%)
Apr 12, 2002 3.452 3.553 3.420 3.545 787,810 +0.09(+2.70%)
Apr 11, 2002 3.513 3.533 3.452 3.452 578,403 -0.07(-1.93%)
Apr 10, 2002 3.533 3.562 3.519 3.520 1,020,016 +0.00(+0.00%)
Apr 09, 2002 3.478 3.554 3.438 3.520 1,048,725 +0.06(+1.78%)
Apr 08, 2002 3.426 3.529 3.426 3.458 2,846,420 +0.05(+1.53%)
Apr 05, 2002 3.265 3.429 3.265 3.406 1,291,064 +0.15(+4.46%)
Apr 04, 2002 3.221 3.261 3.217 3.261 710,971 +0.04(+1.15%)
Apr 03, 2002 3.213 3.231 3.206 3.224 1,519,892 +0.02(+0.57%)
Apr 02, 2002 3.229 3.237 3.202 3.205 444,990 -0.03(-0.83%)
Apr 01, 2002 3.225 3.235 3.186 3.232 827,497 +0.01(+0.22%)
Mar 29, 2002 3.229 3.269 3.213 3.225 1,208,314 +0.00(+0.00%)
Mar 28, 2002 3.229 3.269 3.213 3.225 1,208,314 +0.00(+0.12%)
Mar 27, 2002 3.229 3.254 3.221 3.221 1,314,707 -0.01(-0.39%)
Mar 26, 2002 3.178 3.234 3.174 3.234 410,370 +0.06(+1.94%)
Mar 25, 2002 3.182 3.182 3.158 3.172 726,170 -0.03(-0.91%)
Mar 22, 2002 3.237 3.243 3.183 3.202 690,706 -0.03(-1.07%)
Mar 21, 2002 3.235 3.240 3.190 3.236 794,566 +0.00(+0.10%)
Mar 20, 2002 3.261 3.283 3.224 3.233 674,663 -0.05(-1.44%)
Mar 19, 2002 3.236 3.298 3.229 3.280 1,979,237 +0.04(+1.34%)
Mar 18, 2002 3.265 3.296 3.231 3.237 1,445,586 -0.03(-0.99%)
Mar 15, 2002 3.257 3.316 3.257 3.269 1,001,440 -0.01(-0.22%)
Mar 14, 2002 3.304 3.307 3.276 3.277 302,289 -0.02(-0.48%)
Mar 13, 2002 3.324 3.324 3.288 3.292 1,045,348 -0.03(-1.02%)
Mar 12, 2002 3.308 3.348 3.296 3.326 841,851 +0.01(+0.31%)
Mar 11, 2002 3.296 3.344 3.273 3.316 824,963 +0.04(+1.08%)
Mar 08, 2002 3.280 3.296 3.273 3.280 931,356 +0.00(+0.12%)
Mar 07, 2002 3.277 3.283 3.261 3.277 427,258 +0.01(+0.24%)
Mar 06, 2002 3.261 3.277 3.233 3.269 1,912,531 +0.01(+0.29%)
Mar 05, 2002 3.277 3.277 3.237 3.259 402,771 -0.02(-0.53%)
Mar 04, 2002 3.197 3.284 3.196 3.277 1,059,702 +0.08(+2.47%)
Mar 01, 2002 3.253 3.253 3.186 3.198 931,356 -0.04(-1.34%)
Feb 28, 2002 3.182 3.251 3.174 3.241 702,528 +0.08(+2.50%)
Feb 27, 2002 3.093 3.175 3.093 3.162 594,446 +0.05(+1.60%)
Feb 26, 2002 3.134 3.174 3.079 3.112 1,970,793 -0.01(-0.45%)
Feb 25, 2002 3.099 3.173 3.071 3.127 2,056,921 -0.14(-4.30%)
Feb 22, 2002 3.190 3.269 3.186 3.267 3,618,188 +0.08(+2.43%)
Feb 21, 2002 3.313 3.316 3.187 3.190 1,834,848 -0.12(-3.69%)
Feb 20, 2002 3.196 3.340 3.196 3.312 2,026,523 +0.12(+3.63%)
Feb 19, 2002 3.205 3.221 3.166 3.196 531,962 -0.01(-0.17%)
Feb 18, 2002 3.158 3.213 3.136 3.202 342,820 +0.00(+0.00%)
Feb 15, 2002 3.158 3.213 3.136 3.202 342,820 +0.06(+1.88%)
Feb 14, 2002 3.162 3.174 3.142 3.142 683,951 -0.02(-0.50%)
Feb 13, 2002 3.146 3.171 3.130 3.158 309,889 +0.00(+0.05%)
Feb 12, 2002 3.127 3.174 3.123 3.157 455,123 +0.03(+0.96%)
Feb 11, 2002 3.099 3.155 3.099 3.127 262,603 +0.03(+0.89%)
Feb 08, 2002 3.001 3.099 3.001 3.099 348,730 +0.10(+3.45%)
Feb 07, 2002 2.992 3.040 2.984 2.995 411,215 +0.01(+0.37%)
Feb 06, 2002 2.996 3.008 2.945 2.984 352,108 -0.02(-0.53%)
Feb 05, 2002 3.036 3.040 2.992 3.000 278,646 -0.06(-1.81%)
Feb 04, 2002 3.007 3.069 3.007 3.055 1,526,647 +0.05(+1.63%)
Feb 01, 2002 3.031 3.040 2.992 3.007 1,226,891 -0.03(-0.96%)
Jan 31, 2002 3.000 3.044 3.000 3.036 1,567,178 +0.02(+0.79%)
Jan 30, 2002 3.048 3.048 3.000 3.012 912,779 -0.03(-0.86%)
Jan 29, 2002 3.134 3.142 3.033 3.038 714,349 -0.10(-3.27%)
Jan 28, 2002 3.099 3.158 3.093 3.141 499,031 +0.03(+1.09%)
Jan 25, 2002 3.016 3.107 3.010 3.107 34,788,652 +0.09(+2.88%)
Jan 24, 2002 2.969 3.032 2.969 3.020 642,576 +0.04(+1.19%)
Jan 23, 2002 2.882 2.984 2.870 2.984 629,066 +0.08(+2.86%)
Jan 22, 2002 2.909 2.920 2.898 2.902 486,365 -0.00(-0.14%)
Jan 21, 2002 2.961 2.961 2.905 2.905 406,149 +0.00(+0.00%)
Jan 18, 2002 2.961 2.961 2.905 2.905 399,393 -0.05(-1.84%)
Jan 17, 2002 2.945 2.961 2.933 2.960 316,644 +0.02(+0.59%)
Jan 16, 2002 2.996 2.996 2.933 2.943 315,799 -0.05(-1.66%)
Jan 15, 2002 3.037 3.037 2.965 2.992 374,906 -0.04(-1.17%)
Jan 14, 2002 3.036 3.055 3.020 3.028 750,658 -0.01(-0.26%)
Jan 11, 2002 3.063 3.079 3.019 3.036 474,544 -0.03(-0.93%)
Jan 10, 2002 3.044 3.065 3.044 3.064 1,171,161 -0.02(-0.61%)
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.