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

H. B. Fuller Company (NY: FUL )

79.19 -1.10 (-1.37%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 23, 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 (%)
Mar 31, 2006 10.69 10.98 10.64 10.82 1,384,937 +0.18(+1.68%)
Mar 30, 2006 10.35 10.76 10.33 10.64 1,337,949 +0.29(+2.83%)
Mar 29, 2006 9.587 10.39 9.555 10.35 2,584,535 +1.25(+13.71%)
Mar 28, 2006 9.144 9.180 9.075 9.098 564,796 -0.02(-0.21%)
Mar 27, 2006 9.155 9.188 9.096 9.117 530,623 -0.03(-0.30%)
Mar 24, 2006 9.157 9.256 9.115 9.144 446,853 +0.01(+0.07%)
Mar 23, 2006 9.102 9.195 9.037 9.138 402,239 +0.00(+0.05%)
Mar 22, 2006 8.851 9.155 8.830 9.134 469,635 +0.28(+3.12%)
Mar 21, 2006 8.976 9.073 8.849 8.858 297,348 -0.14(-1.55%)
Mar 20, 2006 8.868 9.043 8.807 8.997 536,793 +0.14(+1.59%)
Mar 17, 2006 8.982 9.051 8.849 8.856 1,150,475 -0.10(-1.11%)
Mar 16, 2006 8.997 9.159 8.950 8.955 302,094 -0.05(-0.61%)
Mar 15, 2006 8.820 9.018 8.809 9.009 364,744 +0.20(+2.25%)
Mar 14, 2006 8.639 8.834 8.590 8.811 264,125 +0.15(+1.70%)
Mar 13, 2006 8.702 8.792 8.649 8.664 295,687 -0.02(-0.24%)
Mar 10, 2006 8.499 8.685 8.491 8.685 263,413 +0.18(+2.08%)
Mar 09, 2006 8.531 8.607 8.457 8.508 257,005 -0.02(-0.27%)
Mar 08, 2006 8.622 8.628 8.403 8.531 316,570 -0.12(-1.34%)
Mar 07, 2006 8.702 8.746 8.594 8.647 213,815 -0.09(-1.06%)
Mar 06, 2006 8.569 8.763 8.569 8.740 444,243 -0.03(-0.34%)
Mar 03, 2006 8.723 8.832 8.681 8.769 398,205 +0.01(+0.10%)
Mar 02, 2006 8.628 8.773 8.584 8.761 633,615 +0.11(+1.22%)
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.