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 )

82.56 -0.57 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2005 9.100 9.113 8.996 9.079 2,476,861 -0.02(-0.26%)
Jun 29, 2005 9.001 9.102 8.951 9.102 1,988,244 +0.14(+1.58%)
Jun 28, 2005 8.793 8.996 8.793 8.961 5,227,679 +0.18(+2.00%)
Jun 27, 2005 8.780 8.860 8.689 8.785 2,893,424 +0.30(+3.58%)
Jun 24, 2005 8.594 8.594 8.364 8.482 2,579,313 -0.15(-1.76%)
Jun 23, 2005 8.993 8.993 8.628 8.634 2,112,838 -0.41(-4.57%)
Jun 22, 2005 9.094 9.158 9.015 9.047 763,323 -0.01(-0.15%)
Jun 21, 2005 9.052 9.092 9.023 9.060 1,623,470 -0.03(-0.35%)
Jun 20, 2005 9.092 9.100 9.039 9.092 1,123,594 -0.07(-0.73%)
Jun 17, 2005 9.166 9.228 9.145 9.158 3,353,145 +0.02(+0.20%)
Jun 16, 2005 9.166 9.204 9.113 9.140 2,711,037 -0.03(-0.29%)
Jun 15, 2005 9.142 9.177 9.001 9.166 879,285 +0.03(+0.38%)
Jun 14, 2005 9.121 9.174 9.081 9.132 1,735,304 +0.05(+0.56%)
Jun 13, 2005 9.110 9.116 9.025 9.081 1,394,923 -0.04(-0.47%)
Jun 10, 2005 9.206 9.209 9.089 9.124 931,074 -0.04(-0.44%)
Jun 09, 2005 9.196 9.196 9.079 9.164 841,757 -0.03(-0.35%)
Jun 08, 2005 9.217 9.233 9.166 9.196 1,555,544 -0.00(-0.03%)
Jun 07, 2005 9.260 9.305 9.166 9.198 2,206,658 -0.02(-0.26%)
Jun 06, 2005 9.244 9.249 9.153 9.222 1,174,257 -0.03(-0.37%)
Jun 03, 2005 9.300 9.318 9.254 9.257 1,088,693 -0.07(-0.74%)
Jun 02, 2005 9.265 9.326 9.236 9.326 1,169,754 +0.04(+0.46%)
Jun 01, 2005 9.270 9.332 9.217 9.284 1,299,977 -0.01(-0.14%)
May 31, 2005 9.286 9.326 9.222 9.297 1,064,300 -0.01(-0.11%)
May 27, 2005 9.326 9.326 9.265 9.308 478,109 -0.01(-0.11%)
May 26, 2005 9.326 9.358 9.294 9.318 807,982 +0.03(+0.29%)
May 25, 2005 9.313 9.334 9.180 9.292 874,031 -0.05(-0.51%)
May 24, 2005 9.374 9.374 9.276 9.340 1,156,619 -0.01(-0.09%)
May 23, 2005 9.286 9.377 9.286 9.348 1,990,120 +0.03(+0.37%)
May 20, 2005 9.300 9.326 9.238 9.313 2,225,047 -0.01(-0.14%)
May 19, 2005 9.326 9.340 9.286 9.326 1,492,121 +0.00(+0.03%)
May 18, 2005 9.326 9.353 9.290 9.324 2,259,198 +0.00(+0.00%)
May 17, 2005 9.305 9.329 9.278 9.324 1,147,237 +0.01(+0.06%)
May 16, 2005 9.273 9.326 9.262 9.318 949,838 +0.07(+0.72%)
May 13, 2005 9.225 9.321 9.212 9.252 1,811,861 +0.05(+0.52%)
May 12, 2005 9.310 9.366 9.201 9.204 1,821,243 -0.12(-1.31%)
May 11, 2005 9.313 9.372 9.196 9.326 1,354,017 +0.05(+0.57%)
May 10, 2005 9.201 9.294 9.153 9.273 1,597,951 +0.02(+0.20%)
May 09, 2005 9.300 9.305 9.209 9.254 1,176,134 -0.02(-0.20%)
May 06, 2005 9.222 9.321 9.193 9.273 1,690,645 +0.10(+1.13%)
May 05, 2005 9.137 9.241 9.105 9.169 2,682,891 +0.03(+0.38%)
May 04, 2005 9.047 9.166 9.044 9.134 2,360,524 +0.02(+0.26%)
May 03, 2005 9.009 9.166 9.007 9.110 2,208,535 +0.10(+1.15%)
May 02, 2005 8.959 9.105 8.921 9.007 3,170,007 +0.01(+0.09%)
Apr 29, 2005 9.068 9.068 8.860 8.999 2,560,174 -0.02(-0.27%)
Apr 28, 2005 9.148 9.204 8.988 9.023 2,243,436 -0.18(-1.94%)
Apr 27, 2005 9.332 9.388 9.145 9.201 2,113,213 -0.14(-1.51%)
Apr 26, 2005 9.614 9.614 9.238 9.342 4,410,315 -0.27(-2.83%)
Apr 25, 2005 9.667 9.697 9.566 9.614 2,416,441 -0.05(-0.55%)
Apr 22, 2005 9.833 9.907 9.579 9.667 2,195,400 -0.23(-2.29%)
Apr 21, 2005 9.699 9.984 9.686 9.894 2,134,604 +0.21(+2.15%)
Apr 20, 2005 9.737 9.790 9.633 9.686 1,746,562 -0.05(-0.52%)
Apr 19, 2005 9.513 9.766 9.486 9.737 2,205,908 +0.29(+3.07%)
Apr 18, 2005 9.486 9.561 9.409 9.446 1,805,482 -0.08(-0.84%)
Apr 15, 2005 9.699 9.726 9.510 9.526 1,721,794 -0.24(-2.46%)
Apr 14, 2005 10.03 10.06 9.673 9.766 2,957,973 -0.30(-3.02%)
Apr 13, 2005 10.17 10.22 10.04 10.07 911,184 -0.17(-1.66%)
Apr 12, 2005 10.13 10.28 9.992 10.24 1,331,500 +0.11(+1.08%)
Apr 11, 2005 10.15 10.20 10.09 10.13 1,342,008 -0.05(-0.50%)
Apr 08, 2005 10.26 10.29 10.08 10.18 2,402,555 +0.06(+0.55%)
Apr 07, 2005 10.64 10.64 9.937 10.13 4,198,280 -0.51(-4.83%)
Apr 06, 2005 10.66 10.72 10.60 10.64 962,598 -0.01(-0.12%)
Apr 05, 2005 10.67 10.74 10.58 10.65 1,487,618 -0.01(-0.05%)
Apr 04, 2005 10.73 10.73 10.58 10.66 1,539,407 -0.07(-0.62%)
Apr 01, 2005 10.75 10.85 10.64 10.73 1,758,947 -0.03(-0.27%)
Mar 31, 2005 10.84 10.95 10.71 10.75 1,740,183 -0.09(-0.79%)
Mar 30, 2005 10.76 10.91 10.70 10.84 1,448,588 +0.21(+2.01%)
Mar 29, 2005 10.57 10.68 10.54 10.63 1,627,223 +0.06(+0.53%)
Mar 28, 2005 10.59 10.63 10.52 10.57 1,360,772 +0.00(+0.02%)
Mar 24, 2005 10.63 10.69 10.57 10.57 1,280,462 -0.06(-0.60%)
Mar 23, 2005 10.67 10.70 10.61 10.63 1,472,982 -0.03(-0.32%)
Mar 22, 2005 10.53 10.82 10.53 10.67 874,407 +0.11(+1.03%)
Mar 21, 2005 10.52 10.57 10.45 10.56 575,307 +0.01(+0.13%)
Mar 18, 2005 10.60 10.63 10.50 10.54 1,402,804 -0.03(-0.25%)
Mar 17, 2005 10.59 10.66 10.57 10.57 553,165 -0.02(-0.23%)
Mar 16, 2005 10.76 10.76 10.56 10.59 1,191,520 -0.18(-1.63%)
Mar 15, 2005 10.62 10.83 10.62 10.77 992,621 +0.19(+1.79%)
Mar 14, 2005 10.61 10.65 10.57 10.58 1,083,814 +0.00(+0.03%)
Mar 11, 2005 10.45 10.60 10.45 10.58 923,569 +0.16(+1.53%)
Mar 10, 2005 10.43 10.47 10.25 10.42 1,020,016 -0.03(-0.28%)
Mar 09, 2005 10.47 10.53 10.37 10.45 729,173 -0.05(-0.48%)
Mar 08, 2005 10.62 10.62 10.46 10.50 900,301 -0.07(-0.68%)
Mar 07, 2005 10.59 10.65 10.47 10.57 620,716 +0.00(+0.02%)
Mar 04, 2005 10.39 10.58 10.39 10.57 622,968 +0.18(+1.77%)
Mar 03, 2005 10.37 10.43 10.33 10.38 474,356 +0.04(+0.39%)
Mar 02, 2005 10.26 10.41 10.14 10.34 530,648 +0.13(+1.23%)
Mar 01, 2005 10.29 10.37 10.19 10.22 1,310,109 -0.08(-0.80%)
Feb 28, 2005 10.29 10.36 10.15 10.30 1,226,421 +0.01(+0.13%)
Feb 25, 2005 10.05 10.29 10.02 10.29 974,607 +0.22(+2.17%)
Feb 24, 2005 9.979 10.07 9.806 10.07 703,653 +0.07(+0.67%)
Feb 23, 2005 9.995 10.07 9.825 10.00 657,494 +0.01(+0.08%)
Feb 22, 2005 10.01 10.10 9.913 9.995 879,661 -0.02(-0.16%)
Feb 18, 2005 10.17 10.17 9.974 10.01 772,330 -0.15(-1.47%)
Feb 17, 2005 10.17 10.24 10.14 10.16 1,082,688 +0.02(+0.24%)
Feb 16, 2005 10.24 10.27 10.12 10.14 886,416 -0.12(-1.20%)
Feb 15, 2005 10.19 10.26 10.17 10.26 796,723 +0.06(+0.63%)
Feb 14, 2005 10.13 10.26 10.13 10.20 961,472 +0.07(+0.74%)
Feb 11, 2005 10.02 10.13 9.976 10.12 1,000,502 +0.13(+1.25%)
Feb 10, 2005 9.955 10.05 9.707 9.995 713,411 +0.04(+0.43%)
Feb 09, 2005 10.02 10.06 9.926 9.953 1,375,033 -0.07(-0.66%)
Feb 08, 2005 9.939 10.04 9.939 10.02 4,057,925 +0.14(+1.40%)
Feb 07, 2005 9.707 9.934 9.707 9.881 3,477,739 +0.19(+2.01%)
Feb 04, 2005 9.593 9.702 9.593 9.686 1,642,609 +0.10(+1.06%)
Feb 03, 2005 9.558 9.609 9.470 9.585 815,112 +0.03(+0.31%)
Feb 02, 2005 9.625 9.641 9.510 9.555 953,591 -0.01(-0.11%)
Feb 01, 2005 9.524 9.619 9.449 9.566 1,773,207 +0.07(+0.70%)
Jan 31, 2005 9.313 9.622 9.246 9.500 2,959,099 +0.44(+4.85%)
Jan 28, 2005 9.452 9.526 8.964 9.060 2,460,724 -0.39(-4.14%)
Jan 27, 2005 9.539 9.547 9.420 9.452 699,901 -0.05(-0.50%)
Jan 26, 2005 9.489 9.555 9.441 9.500 1,658,371 +0.04(+0.39%)
Jan 25, 2005 9.441 9.593 9.404 9.462 774,206 +0.02(+0.17%)
Jan 24, 2005 9.420 9.497 9.412 9.446 1,246,311 +0.01(+0.14%)
Jan 21, 2005 9.428 9.500 9.390 9.433 751,314 -0.00(-0.03%)
Jan 20, 2005 9.513 9.518 9.372 9.436 1,190,019 -0.09(-0.95%)
Jan 19, 2005 9.539 9.619 9.478 9.526 1,542,409 -0.01(-0.06%)
Jan 18, 2005 9.574 9.627 9.489 9.531 1,119,841 -0.03(-0.36%)
Jan 14, 2005 9.489 9.587 9.452 9.566 1,024,895 +0.06(+0.59%)
Jan 13, 2005 9.579 9.611 9.492 9.510 680,761 -0.07(-0.70%)
Jan 12, 2005 9.585 9.659 9.481 9.577 566,300 -0.02(-0.19%)
Jan 11, 2005 9.638 9.646 9.484 9.595 687,516 -0.02(-0.25%)
Jan 10, 2005 9.619 9.713 9.593 9.619 807,231 +0.00(+0.00%)
Jan 07, 2005 9.659 9.721 9.531 9.619 1,033,151 +0.03(+0.28%)
Jan 06, 2005 9.508 9.635 9.380 9.593 689,017 +0.07(+0.76%)
Jan 05, 2005 9.673 9.721 9.516 9.521 1,317,240 -0.15(-1.57%)
Jan 04, 2005 9.779 9.819 9.614 9.673 798,225 -0.07(-0.74%)
Jan 03, 2005 9.979 10.01 9.745 9.745 662,372 -0.21(-2.09%)
Dec 31, 2004 9.984 10.02 9.931 9.953 297,973 -0.04(-0.40%)
Dec 30, 2004 9.998 10.04 9.961 9.992 512,260 +0.01(+0.11%)
Dec 29, 2004 9.979 10.01 9.913 9.982 606,455 +0.01(+0.08%)
Dec 28, 2004 9.873 9.974 9.811 9.974 678,134 +0.12(+1.24%)
Dec 27, 2004 9.891 9.974 9.838 9.851 811,735 -0.04(-0.38%)
Dec 23, 2004 9.705 9.913 9.703 9.889 1,323,244 +0.11(+1.17%)
Dec 22, 2004 9.673 9.787 9.673 9.774 1,598,701 +0.15(+1.61%)
Dec 21, 2004 9.641 9.649 9.555 9.619 2,202,905 +0.01(+0.14%)
Dec 20, 2004 9.753 9.769 9.595 9.606 662,372 -0.08(-0.83%)
Dec 17, 2004 9.747 9.747 9.593 9.686 1,359,647 -0.06(-0.63%)
Dec 16, 2004 9.926 9.926 9.707 9.747 1,024,895 -0.15(-1.53%)
Dec 15, 2004 9.833 9.947 9.798 9.899 1,141,983 +0.05(+0.54%)
Dec 14, 2004 9.753 9.883 9.659 9.846 738,930 +0.11(+1.15%)
Dec 13, 2004 9.721 9.753 9.622 9.734 816,989 +0.00(+0.03%)
Dec 10, 2004 9.721 9.782 9.691 9.731 604,954 +0.01(+0.11%)
Dec 09, 2004 9.699 9.766 9.579 9.721 1,474,858 +0.03(+0.27%)
Dec 08, 2004 9.726 9.766 9.649 9.694 1,052,666 -0.01(-0.14%)
Dec 07, 2004 9.939 9.974 9.705 9.707 704,404 -0.22(-2.20%)
Dec 06, 2004 10.04 10.04 9.913 9.926 536,653 -0.10(-0.96%)
Dec 03, 2004 10.05 10.14 9.931 10.02 656,743 -0.02(-0.24%)
Dec 02, 2004 9.992 10.10 9.966 10.05 866,526 +0.03(+0.32%)
Dec 01, 2004 9.726 10.02 9.726 10.01 2,387,919 +0.26(+2.62%)
Nov 30, 2004 9.793 9.825 9.689 9.758 1,138,605 -0.05(-0.49%)
Nov 29, 2004 9.953 9.969 9.606 9.806 1,196,399 -0.09(-0.94%)
Nov 26, 2004 9.926 9.953 9.891 9.899 270,203 +0.01(+0.11%)
Nov 24, 2004 9.859 9.955 9.859 9.889 764,824 +0.03(+0.30%)
Nov 23, 2004 9.827 9.859 9.803 9.859 1,283,089 -0.03(-0.35%)
Nov 22, 2004 9.833 9.905 9.809 9.894 1,277,084 +0.09(+0.92%)
Nov 19, 2004 9.883 9.918 9.763 9.803 841,007 -0.06(-0.65%)
Nov 18, 2004 9.953 9.955 9.814 9.867 848,512 -0.07(-0.70%)
Nov 17, 2004 9.859 10.02 9.846 9.937 877,409 +0.16(+1.61%)
Nov 16, 2004 9.758 9.793 9.713 9.779 883,038 +0.01(+0.11%)
Nov 15, 2004 9.806 9.859 9.683 9.769 1,634,728 +0.02(+0.16%)
Nov 12, 2004 9.659 9.801 9.563 9.753 1,430,200 +0.12(+1.22%)
Nov 11, 2004 9.529 9.683 9.521 9.635 2,087,694 +0.10(+1.01%)
Nov 10, 2004 9.494 9.574 9.462 9.539 1,090,945 +0.06(+0.59%)
Nov 09, 2004 9.500 9.537 9.460 9.484 587,316 +0.02(+0.25%)
Nov 08, 2004 9.484 9.518 9.446 9.460 604,954 -0.04(-0.42%)
Nov 05, 2004 9.401 9.521 9.401 9.500 789,968 +0.10(+1.05%)
Nov 04, 2004 9.305 9.406 9.265 9.401 672,130 +0.08(+0.89%)
Nov 03, 2004 9.300 9.414 9.260 9.318 544,159 +0.12(+1.30%)
Nov 02, 2004 9.193 9.326 9.166 9.198 553,916 +0.03(+0.35%)
Nov 01, 2004 9.134 9.190 9.100 9.166 1,587,818 +0.00(+0.00%)
Oct 29, 2004 9.166 9.244 9.150 9.166 613,961 -0.03(-0.29%)
Oct 28, 2004 9.145 9.241 9.073 9.193 842,883 +0.07(+0.79%)
Oct 27, 2004 9.073 9.140 9.023 9.121 1,348,388 +0.07(+0.77%)
Oct 26, 2004 9.055 9.156 8.932 9.052 1,062,048 +0.04(+0.47%)
Oct 25, 2004 9.086 9.137 9.009 9.009 1,010,259 -0.06(-0.68%)
Oct 22, 2004 9.129 9.246 9.047 9.071 609,833 -0.06(-0.64%)
Oct 21, 2004 9.116 9.201 9.052 9.129 747,561 +0.01(+0.15%)
Oct 20, 2004 9.055 9.204 9.041 9.116 662,748 +0.05(+0.56%)
Oct 19, 2004 9.076 9.169 9.055 9.065 604,579 +0.05(+0.59%)
Oct 18, 2004 8.988 9.092 8.927 9.012 1,178,385 -0.07(-0.73%)
Oct 15, 2004 9.086 9.190 9.049 9.079 1,057,920 +0.05(+0.50%)
Oct 14, 2004 9.113 9.113 8.751 9.033 1,011,009 +0.04(+0.41%)
Oct 13, 2004 9.060 9.185 8.895 8.996 606,080 -0.04(-0.41%)
Oct 12, 2004 9.068 9.086 8.988 9.033 649,238 -0.06(-0.64%)
Oct 11, 2004 9.060 9.158 9.036 9.092 434,576 -0.02(-0.18%)
Oct 08, 2004 9.193 9.326 9.108 9.108 614,712 -0.09(-0.98%)
Oct 07, 2004 9.276 9.276 9.198 9.198 525,770 -0.06(-0.66%)
Oct 06, 2004 9.246 9.265 9.206 9.260 1,091,695 -0.03(-0.29%)
Oct 05, 2004 9.414 9.433 9.262 9.286 799,350 -0.11(-1.13%)
Oct 04, 2004 9.486 9.726 9.356 9.393 1,048,538 -0.10(-1.01%)
Oct 01, 2004 8.993 9.531 8.993 9.489 2,043,035 +0.56(+6.30%)
Sep 30, 2004 8.953 9.094 8.927 8.927 2,837,132 -0.01(-0.15%)
Sep 29, 2004 8.900 9.039 8.881 8.940 565,550 +0.04(+0.48%)
Sep 28, 2004 8.753 8.921 8.751 8.897 376,032 +0.13(+1.46%)
Sep 27, 2004 8.919 8.935 8.769 8.769 594,822 -0.12(-1.32%)
Sep 24, 2004 8.828 8.956 8.825 8.887 680,761 +0.08(+0.91%)
Sep 23, 2004 8.767 8.812 8.732 8.807 532,525 +0.03(+0.30%)
Sep 22, 2004 8.815 8.828 8.764 8.780 762,948 -0.04(-0.45%)
Sep 21, 2004 8.820 8.873 8.793 8.820 866,526 +0.03(+0.30%)
Sep 20, 2004 8.935 8.953 8.740 8.793 1,095,448 -0.14(-1.55%)
Sep 17, 2004 8.967 9.044 8.895 8.932 687,516 -0.04(-0.42%)
Sep 16, 2004 8.932 9.047 8.908 8.969 680,386 +0.05(+0.54%)
Sep 15, 2004 8.873 8.940 8.820 8.921 1,894,423 +0.00(+0.03%)
Sep 14, 2004 8.913 8.993 8.887 8.919 627,471 +0.04(+0.48%)
Sep 13, 2004 8.737 8.876 8.737 8.876 637,228 +0.14(+1.62%)
Sep 10, 2004 8.657 8.743 8.642 8.735 591,444 +0.09(+1.08%)
Sep 09, 2004 8.567 8.647 8.548 8.642 544,909 +0.10(+1.12%)
Sep 08, 2004 8.554 8.559 8.514 8.546 1,531,150 -0.01(-0.06%)
Sep 07, 2004 8.522 8.604 8.522 8.551 544,159 +0.03(+0.34%)
Sep 03, 2004 8.554 8.602 8.375 8.522 484,489 -0.05(-0.62%)
Sep 02, 2004 8.519 8.607 8.498 8.575 759,570 +0.06(+0.75%)
Sep 01, 2004 8.380 8.511 8.370 8.511 983,989 +0.20(+2.37%)
Aug 31, 2004 8.114 8.314 8.103 8.314 797,849 +0.18(+2.26%)
Aug 30, 2004 8.127 8.167 8.085 8.130 374,906 +0.00(+0.03%)
Aug 27, 2004 8.157 8.165 8.109 8.127 380,911 -0.03(-0.33%)
Aug 26, 2004 8.101 8.175 8.085 8.154 586,565 +0.03(+0.39%)
Aug 25, 2004 8.127 8.149 8.047 8.122 872,906 +0.02(+0.30%)
Aug 24, 2004 8.135 8.239 8.079 8.098 883,789 +0.02(+0.30%)
Aug 23, 2004 8.093 8.157 8.007 8.074 797,474 -0.03(-0.39%)
Aug 20, 2004 8.066 8.125 8.029 8.106 1,118,715 +0.05(+0.56%)
Aug 19, 2004 8.247 8.247 8.058 8.061 553,541 -0.19(-2.26%)
Aug 18, 2004 8.098 8.260 8.074 8.247 776,458 +0.16(+1.98%)
Aug 17, 2004 8.061 8.194 8.037 8.087 731,049 +0.05(+0.63%)
Aug 16, 2004 7.965 8.125 7.941 8.037 609,082 +0.05(+0.67%)
Aug 13, 2004 8.021 8.034 7.951 7.983 392,545 -0.04(-0.47%)
Aug 12, 2004 8.154 8.157 7.994 8.021 502,502 -0.14(-1.76%)
Aug 11, 2004 8.141 8.197 7.922 8.165 940,832 -0.04(-0.52%)
Aug 10, 2004 8.127 8.271 8.117 8.207 873,656 +0.14(+1.78%)
Aug 09, 2004 8.127 8.151 8.010 8.063 574,932 -0.08(-0.98%)
Aug 06, 2004 8.250 8.250 8.087 8.143 1,229,424 -0.17(-1.99%)
Aug 05, 2004 8.378 8.378 8.300 8.308 987,742 -0.10(-1.20%)
Aug 04, 2004 8.415 8.439 8.298 8.410 801,977 -0.04(-0.47%)
Aug 03, 2004 8.460 8.468 8.412 8.450 984,364 -0.02(-0.28%)
Aug 02, 2004 8.380 8.474 8.354 8.474 1,943,210 +0.09(+1.02%)
Jul 30, 2004 8.367 8.420 8.295 8.388 1,102,203 +0.01(+0.13%)
Jul 29, 2004 8.274 8.388 8.234 8.378 884,915 +0.13(+1.62%)
Jul 28, 2004 8.234 8.274 8.103 8.244 1,196,774 +0.01(+0.16%)
Jul 27, 2004 8.138 8.247 8.114 8.231 1,224,545 +0.09(+1.11%)
Jul 26, 2004 8.300 8.308 8.133 8.141 1,354,017 -0.17(-2.08%)
Jul 23, 2004 8.351 8.362 8.250 8.314 1,383,289 -0.04(-0.48%)
Jul 22, 2004 8.300 8.354 8.242 8.354 1,704,155 +0.01(+0.16%)
Jul 21, 2004 8.370 8.434 8.316 8.340 1,226,421 -0.03(-0.35%)
Jul 20, 2004 8.338 8.412 8.303 8.370 2,903,932 +0.03(+0.38%)
Jul 19, 2004 8.239 8.354 8.226 8.338 1,253,066 +0.17(+2.02%)
Jul 16, 2004 8.207 8.234 8.053 8.173 1,189,268 +0.02(+0.26%)
Jul 15, 2004 8.074 8.175 8.074 8.151 624,094 +0.04(+0.53%)
Jul 14, 2004 8.037 8.141 7.957 8.109 1,054,917 +0.06(+0.76%)
Jul 13, 2004 8.127 8.154 8.031 8.047 1,015,513 -0.08(-0.98%)
Jul 12, 2004 8.287 8.319 8.125 8.127 788,467 -0.20(-2.40%)
Jul 09, 2004 8.274 8.364 8.274 8.327 689,017 +0.08(+0.97%)
Jul 08, 2004 8.183 8.295 8.146 8.247 1,145,736 +0.05(+0.58%)
Jul 07, 2004 8.165 8.247 8.146 8.199 748,312 +0.03(+0.39%)
Jul 06, 2004 8.250 8.250 8.114 8.167 1,207,657 -0.08(-1.00%)
Jul 02, 2004 8.207 8.308 8.181 8.250 752,440 +0.02(+0.26%)
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.