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 )

83.17 +0.17 (+0.20%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 9, 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 (%)
Aug 31, 2006 10.18 10.19 10.06 10.07 746,060 -0.07(-0.66%)
Aug 30, 2006 10.13 10.20 10.06 10.14 767,827 +0.05(+0.45%)
Aug 29, 2006 10.07 10.15 9.955 10.09 1,213,662 +0.02(+0.24%)
Aug 28, 2006 9.953 10.10 9.950 10.07 1,553,292 +0.11(+1.15%)
Aug 25, 2006 10.07 10.11 9.918 9.955 1,737,556 -0.11(-1.14%)
Aug 24, 2006 10.31 10.31 10.05 10.07 1,267,327 -0.24(-2.30%)
Aug 23, 2006 10.46 10.56 10.27 10.31 1,153,241 -0.15(-1.45%)
Aug 22, 2006 10.41 10.54 10.39 10.46 905,555 +0.05(+0.51%)
Aug 21, 2006 10.53 10.55 10.39 10.41 1,867,403 -0.19(-1.76%)
Aug 18, 2006 10.55 10.64 10.54 10.59 1,842,259 +0.04(+0.35%)
Aug 17, 2006 10.50 10.62 10.47 10.55 1,343,134 +0.01(+0.05%)
Aug 16, 2006 10.26 10.58 10.21 10.55 1,303,354 +0.32(+3.15%)
Aug 15, 2006 10.01 10.23 9.963 10.23 854,892 +0.37(+3.73%)
Aug 14, 2006 10.03 10.12 9.835 9.859 980,236 -0.08(-0.80%)
Aug 11, 2006 10.13 10.14 9.875 9.939 1,059,421 -0.23(-2.23%)
Aug 10, 2006 9.979 10.18 9.939 10.17 1,380,662 +0.17(+1.71%)
Aug 09, 2006 10.34 10.35 9.984 9.995 1,818,241 -0.19(-1.91%)
Aug 08, 2006 10.38 10.41 10.12 10.19 1,121,718 -0.18(-1.70%)
Aug 07, 2006 10.39 10.49 10.33 10.37 1,032,401 -0.08(-0.74%)
Aug 04, 2006 10.69 10.73 10.29 10.44 1,314,988 -0.15(-1.41%)
Aug 03, 2006 10.43 10.66 10.41 10.59 739,305 +0.09(+0.81%)
Aug 02, 2006 10.32 10.62 10.31 10.51 1,355,143 +0.25(+2.44%)
Aug 01, 2006 10.41 10.43 10.23 10.26 2,169,881 -0.21(-2.04%)
Jul 31, 2006 10.49 10.52 10.36 10.47 1,337,880 -0.03(-0.28%)
Jul 28, 2006 10.30 10.58 10.30 10.50 2,122,220 +0.29(+2.82%)
Jul 27, 2006 10.39 10.63 10.19 10.21 3,194,025 -0.10(-1.01%)
Jul 26, 2006 10.25 10.33 10.13 10.31 3,233,055 +0.07(+0.65%)
Jul 25, 2006 10.21 10.37 10.13 10.25 2,622,471 +0.03(+0.31%)
Jul 24, 2006 9.905 10.25 9.984 10.22 2,758,323 +0.31(+3.15%)
Jul 21, 2006 10.18 10.18 9.902 9.905 2,877,287 -0.30(-2.98%)
Jul 20, 2006 10.75 10.75 10.21 10.21 4,051,920 -0.52(-4.82%)
Jul 19, 2006 10.87 10.88 10.66 10.73 4,478,241 -0.15(-1.37%)
Jul 18, 2006 10.97 11.10 10.68 10.87 2,512,138 -0.07(-0.63%)
Jul 17, 2006 11.28 11.36 10.93 10.94 1,805,857 -0.33(-2.88%)
Jul 14, 2006 11.46 11.46 11.15 11.27 2,362,400 -0.21(-1.81%)
Jul 13, 2006 11.93 11.96 11.48 11.48 1,417,815 -0.52(-4.31%)
Jul 12, 2006 12.31 12.37 11.98 11.99 806,856 -0.36(-2.93%)
Jul 11, 2006 12.27 12.36 12.08 12.36 655,993 +0.06(+0.52%)
Jul 10, 2006 12.27 12.44 12.21 12.29 1,217,790 +0.13(+1.10%)
Jul 07, 2006 12.19 12.34 12.11 12.16 1,007,632 -0.06(-0.46%)
Jul 06, 2006 12.18 12.35 12.13 12.21 872,155 +0.08(+0.64%)
Jul 05, 2006 12.25 12.25 11.93 12.14 1,403,179 -0.18(-1.43%)
Jul 03, 2006 12.27 12.32 12.20 12.31 381,661 +0.06(+0.50%)
Jun 30, 2006 12.13 12.25 12.10 12.25 1,383,289 +0.15(+1.21%)
Jun 29, 2006 11.80 12.11 11.80 12.11 1,044,785 +0.39(+3.37%)
Jun 28, 2006 11.74 11.86 11.57 11.71 854,517 -0.03(-0.25%)
Jun 27, 2006 12.02 12.13 11.70 11.74 1,079,686 -0.26(-2.20%)
Jun 26, 2006 11.87 12.07 11.80 12.00 997,499 +0.19(+1.58%)
Jun 23, 2006 11.58 11.91 11.49 11.82 899,551 +0.20(+1.70%)
Jun 22, 2006 11.66 11.70 11.47 11.62 927,697 -0.10(-0.89%)
Jun 21, 2006 11.34 11.78 11.34 11.72 1,943,585 +0.40(+3.53%)
Jun 20, 2006 11.42 11.56 11.30 11.32 1,097,700 -0.11(-0.96%)
Jun 19, 2006 11.61 11.75 11.38 11.43 1,222,669 -0.18(-1.58%)
Jun 16, 2006 11.76 11.79 11.57 11.62 1,539,031 -0.16(-1.36%)
Jun 15, 2006 11.48 11.80 11.48 11.78 1,609,960 +0.39(+3.39%)
Jun 14, 2006 11.38 11.52 11.29 11.39 1,342,759 +0.02(+0.19%)
Jun 13, 2006 11.36 11.59 11.33 11.37 1,147,237 -0.16(-1.41%)
Jun 12, 2006 11.93 11.93 11.53 11.53 1,068,428 -0.38(-3.20%)
Jun 09, 2006 11.99 12.11 11.89 11.91 862,773 -0.03(-0.29%)
Jun 08, 2006 11.84 12.00 11.53 11.95 1,556,670 -0.06(-0.47%)
Jun 07, 2006 12.25 12.40 12.00 12.00 1,097,700 -0.24(-1.96%)
Jun 06, 2006 12.33 12.39 12.12 12.24 986,241 -0.03(-0.22%)
Jun 05, 2006 12.47 12.59 12.25 12.27 907,432 -0.25(-2.02%)
Jun 02, 2006 12.64 12.79 12.48 12.52 1,092,446 -0.05(-0.38%)
Jun 01, 2006 12.23 12.60 12.23 12.57 1,472,606 +0.32(+2.63%)
May 31, 2006 12.15 12.59 12.06 12.25 2,945,964 +0.58(+4.93%)
May 30, 2006 11.81 11.83 11.66 11.67 737,804 -0.18(-1.51%)
May 26, 2006 11.75 11.87 11.73 11.85 853,016 +0.16(+1.37%)
May 25, 2006 11.72 11.77 11.63 11.69 640,981 +0.07(+0.64%)
May 24, 2006 11.51 11.71 11.31 11.62 1,044,785 +0.08(+0.69%)
May 23, 2006 11.78 11.87 11.54 11.54 925,820 -0.18(-1.50%)
May 22, 2006 11.84 11.84 11.42 11.71 1,429,074 -0.15(-1.28%)
May 19, 2006 11.91 11.99 11.71 11.87 1,897,426 +0.00(+0.02%)
May 18, 2006 11.88 11.98 11.84 11.86 1,144,985 +0.02(+0.20%)
May 17, 2006 12.15 12.16 11.68 11.84 1,834,378 -0.31(-2.59%)
May 16, 2006 12.13 12.26 12.07 12.15 1,035,778 -0.02(-0.17%)
May 15, 2006 0.0027 12.33 12.01 12.17 1,716,540 -0.19(-1.51%)
May 12, 2006 12.63 12.64 12.32 12.36 1,187,767 -0.38(-2.95%)
May 11, 2006 12.84 12.87 12.70 12.74 1,225,671 -0.11(-0.85%)
May 10, 2006 12.81 12.89 12.69 12.85 1,308,233 +0.02(+0.12%)
May 09, 2006 12.78 12.89 12.72 12.83 679,260 +0.01(+0.10%)
May 08, 2006 13.01 13.01 12.82 12.82 674,381 -0.15(-1.19%)
May 05, 2006 12.78 12.97 12.71 12.97 1,124,345 +0.25(+1.99%)
May 04, 2006 12.72 12.84 12.68 12.72 689,017 +0.04(+0.29%)
May 03, 2006 12.66 12.73 12.61 12.68 978,735 +0.03(+0.23%)
May 02, 2006 12.51 12.65 12.43 12.65 1,769,079 +0.18(+1.43%)
May 01, 2006 12.48 12.56 12.40 12.47 1,775,084 +0.02(+0.13%)
Apr 28, 2006 12.14 12.48 12.14 12.46 1,428,698 +0.08(+0.65%)
Apr 27, 2006 12.56 12.63 12.38 12.38 1,310,109 -0.22(-1.78%)
Apr 26, 2006 12.56 12.65 12.52 12.60 1,014,012 +0.08(+0.64%)
Apr 25, 2006 12.49 12.55 12.40 12.52 1,903,055 +0.07(+0.58%)
Apr 24, 2006 12.27 12.46 12.15 12.45 1,981,489 +0.17(+1.39%)
Apr 21, 2006 12.72 12.72 12.06 12.28 3,281,841 -0.76(-5.86%)
Apr 20, 2006 13.19 13.32 13.01 13.04 2,653,244 +0.22(+1.68%)
Apr 19, 2006 12.67 12.83 12.63 12.83 1,357,770 +0.18(+1.39%)
Apr 18, 2006 12.41 12.68 12.39 12.65 1,281,213 +0.30(+2.42%)
Apr 17, 2006 12.32 12.45 12.29 12.35 1,291,345 +0.06(+0.46%)
Apr 13, 2006 12.18 12.40 12.14 12.30 1,012,511 +0.12(+0.96%)
Apr 12, 2006 12.02 12.22 12.03 12.18 884,915 +0.16(+1.33%)
Apr 11, 2006 12.14 12.18 11.99 12.02 701,402 -0.08(-0.66%)
Apr 10, 2006 12.15 12.16 12.03 12.10 792,595 -0.03(-0.29%)
Apr 07, 2006 12.11 12.26 12.05 12.13 979,110 +0.07(+0.55%)
Apr 06, 2006 12.13 12.16 11.99 12.07 1,077,434 -0.08(-0.68%)
Apr 05, 2006 12.10 12.18 12.09 12.15 929,573 +0.08(+0.66%)
Apr 04, 2006 12.14 12.39 12.07 12.07 2,102,705 -0.06(-0.46%)
Apr 03, 2006 12.12 12.34 11.99 12.13 2,473,484 +0.02(+0.18%)
Mar 31, 2006 12.04 12.17 12.00 12.11 2,032,527 +0.09(+0.73%)
Mar 30, 2006 12.01 12.08 11.92 12.02 999,751 -0.06(-0.46%)
Mar 29, 2006 11.78 12.12 11.74 12.07 1,316,489 +0.28(+2.40%)
Mar 28, 2006 11.76 11.86 11.75 11.79 708,907 +0.00(+0.02%)
Mar 27, 2006 11.82 11.84 11.73 11.79 804,980 -0.03(-0.29%)
Mar 24, 2006 11.76 11.83 11.73 11.82 764,449 +0.09(+0.73%)
Mar 23, 2006 11.70 11.77 11.64 11.74 695,397 +0.00(+0.02%)
Mar 22, 2006 11.39 11.76 11.39 11.74 961,472 +0.31(+2.68%)
Mar 21, 2006 11.58 11.62 11.39 11.43 915,313 -0.15(-1.27%)
Mar 20, 2006 11.44 11.66 11.44 11.58 1,200,527 +0.10(+0.91%)
Mar 17, 2006 11.32 11.48 11.32 11.47 1,393,422 +0.17(+1.46%)
Mar 16, 2006 11.32 11.44 11.28 11.31 868,778 +0.02(+0.17%)
Mar 15, 2006 11.15 11.30 11.15 11.29 1,111,960 +0.10(+0.88%)
Mar 14, 2006 11.04 11.23 11.04 11.19 561,046 +0.11(+1.01%)
Mar 13, 2006 11.15 11.24 11.05 11.08 789,968 -0.03(-0.31%)
Mar 10, 2006 10.95 11.14 10.95 11.11 1,411,435 +0.16(+1.46%)
Mar 09, 2006 10.98 11.03 10.91 10.95 1,062,798 -0.01(-0.05%)
Mar 08, 2006 11.11 11.11 10.93 10.96 880,787 -0.18(-1.58%)
Mar 07, 2006 11.09 11.16 10.99 11.13 744,559 +0.07(+0.60%)
Mar 06, 2006 11.19 11.20 10.95 11.07 573,431 -0.15(-1.38%)
Mar 03, 2006 11.15 11.27 11.10 11.22 1,003,879 +0.03(+0.26%)
Mar 02, 2006 11.22 11.35 11.11 11.19 921,317 -0.09(-0.83%)
Mar 01, 2006 11.18 11.32 11.12 11.28 1,013,261 +0.18(+1.63%)
Feb 28, 2006 11.17 11.17 10.99 11.10 910,434 -0.07(-0.62%)
Feb 27, 2006 11.12 11.19 11.10 11.17 738,930 +0.07(+0.60%)
Feb 24, 2006 10.94 11.11 10.93 11.11 552,790 +0.17(+1.58%)
Feb 23, 2006 10.99 11.02 10.93 10.93 590,694 -0.09(-0.80%)
Feb 22, 2006 10.94 11.11 10.94 11.02 560,296 +0.08(+0.76%)
Feb 21, 2006 10.90 11.03 10.90 10.94 841,757 -0.01(-0.12%)
Feb 17, 2006 10.85 10.99 10.77 10.95 866,526 +0.11(+1.03%)
Feb 16, 2006 10.79 10.91 10.77 10.84 809,483 +0.06(+0.59%)
Feb 15, 2006 10.77 10.78 10.65 10.78 580,561 +0.00(+0.03%)
Feb 14, 2006 10.55 10.79 10.53 10.77 943,083 +0.26(+2.46%)
Feb 13, 2006 10.70 10.74 10.51 10.51 820,741 -0.18(-1.69%)
Feb 10, 2006 10.61 10.71 10.57 10.70 780,211 +0.10(+0.98%)
Feb 09, 2006 10.58 10.67 10.55 10.59 1,167,502 +0.06(+0.56%)
Feb 08, 2006 10.39 10.56 10.34 10.53 863,899 +0.15(+1.46%)
Feb 07, 2006 10.59 10.60 10.35 10.38 1,100,327 -0.21(-1.94%)
Feb 06, 2006 10.53 10.62 10.53 10.59 644,359 +0.06(+0.53%)
Feb 03, 2006 10.53 10.59 10.46 10.53 929,949 -0.05(-0.48%)
Feb 02, 2006 10.55 10.63 10.47 10.58 1,760,823 +0.05(+0.48%)
Feb 01, 2006 10.53 10.60 10.33 10.53 2,877,287 -0.18(-1.64%)
Jan 31, 2006 10.09 10.83 10.09 10.71 6,016,897 +0.71(+7.15%)
Jan 30, 2006 9.992 10.03 9.907 9.992 2,530,527 -0.13(-1.32%)
Jan 27, 2006 10.19 10.34 10.13 10.13 2,682,891 -0.07(-0.65%)
Jan 26, 2006 10.29 10.37 10.12 10.19 1,991,997 -0.04(-0.36%)
Jan 25, 2006 10.37 10.41 10.18 10.23 1,112,711 -0.14(-1.36%)
Jan 24, 2006 10.17 10.39 10.16 10.37 1,703,405 +0.28(+2.75%)
Jan 23, 2006 10.15 10.18 10.07 10.09 1,138,230 -0.01(-0.13%)
Jan 20, 2006 10.44 10.45 10.08 10.11 1,861,774 -0.33(-3.19%)
Jan 19, 2006 10.25 10.44 10.21 10.44 999,751 +0.19(+1.82%)
Jan 18, 2006 10.27 10.31 10.18 10.25 790,719 -0.02(-0.23%)
Jan 17, 2006 10.27 10.28 10.18 10.28 531,024 +0.05(+0.52%)
Jan 13, 2006 10.33 10.39 10.22 10.22 501,752 -0.09(-0.90%)
Jan 12, 2006 10.33 10.40 10.30 10.32 456,718 -0.01(-0.05%)
Jan 11, 2006 10.53 10.53 10.29 10.32 809,108 -0.16(-1.55%)
Jan 10, 2006 10.36 10.51 10.32 10.49 953,967 +0.06(+0.56%)
Jan 09, 2006 10.38 10.53 10.34 10.43 1,004,254 +0.04(+0.41%)
Jan 06, 2006 10.01 10.41 9.955 10.38 1,662,499 +0.41(+4.14%)
Jan 05, 2006 10.12 10.12 9.961 9.971 971,980 -0.12(-1.19%)
Jan 04, 2006 9.761 10.10 9.731 10.09 1,599,827 +0.37(+3.75%)
Jan 03, 2006 9.694 9.827 9.465 9.726 2,359,398 +0.01(+0.05%)
Dec 30, 2005 9.833 9.833 9.718 9.721 583,563 -0.16(-1.64%)
Dec 29, 2005 9.854 9.942 9.790 9.883 754,317 +0.05(+0.46%)
Dec 28, 2005 9.686 9.862 9.641 9.838 508,507 +0.19(+1.93%)
Dec 27, 2005 9.865 9.878 9.638 9.651 675,132 -0.20(-2.03%)
Dec 23, 2005 9.907 9.974 9.817 9.851 329,497 +0.00(+0.00%)
Dec 22, 2005 9.747 9.857 9.689 9.851 711,910 +0.10(+1.01%)
Dec 21, 2005 9.819 9.846 9.723 9.753 737,054 -0.06(-0.62%)
Dec 20, 2005 9.790 9.865 9.729 9.814 409,432 +0.03(+0.33%)
Dec 19, 2005 9.998 9.998 9.753 9.782 805,730 -0.19(-1.95%)
Dec 16, 2005 9.979 10.07 9.918 9.976 750,939 +0.01(+0.11%)
Dec 15, 2005 9.990 9.992 9.835 9.966 620,716 +0.00(+0.03%)
Dec 14, 2005 10.05 10.07 9.963 9.963 536,278 -0.04(-0.43%)
Dec 13, 2005 9.984 10.04 9.878 10.01 840,631 +0.01(+0.13%)
Dec 12, 2005 9.891 10.00 9.817 9.992 1,183,264 +0.14(+1.43%)
Dec 09, 2005 9.833 9.891 9.798 9.851 671,379 -0.02(-0.16%)
Dec 08, 2005 9.971 9.979 9.835 9.867 533,651 -0.08(-0.78%)
Dec 07, 2005 9.942 9.984 9.862 9.945 1,202,403 +0.01(+0.13%)
Dec 06, 2005 9.979 9.982 9.875 9.931 810,984 -0.04(-0.43%)
Dec 05, 2005 9.953 9.998 9.883 9.974 1,711,661 -0.01(-0.11%)
Dec 02, 2005 9.953 10.00 9.899 9.984 997,124 +0.08(+0.81%)
Dec 01, 2005 9.707 9.905 9.707 9.905 1,791,596 +0.21(+2.17%)
Nov 30, 2005 9.689 9.806 9.662 9.694 1,540,908 -0.01(-0.05%)
Nov 29, 2005 9.819 9.854 9.691 9.699 1,407,307 -0.08(-0.79%)
Nov 28, 2005 9.865 9.886 9.673 9.777 1,314,988 -0.11(-1.16%)
Nov 25, 2005 9.926 9.926 9.847 9.891 314,486 -0.05(-0.51%)
Nov 23, 2005 9.841 9.950 9.795 9.942 1,076,684 +0.11(+1.11%)
Nov 22, 2005 9.801 9.886 9.755 9.833 1,402,804 +0.02(+0.19%)
Nov 21, 2005 9.718 9.833 9.619 9.814 1,196,774 +0.09(+0.93%)
Nov 18, 2005 9.625 9.723 9.582 9.723 1,916,565 +0.13(+1.36%)
Nov 17, 2005 9.454 9.593 9.382 9.593 1,599,452 +0.13(+1.41%)
Nov 16, 2005 9.406 9.497 9.334 9.460 860,897 +0.07(+0.71%)
Nov 15, 2005 9.446 9.486 9.329 9.393 2,989,121 -0.10(-1.01%)
Nov 14, 2005 9.579 9.587 9.473 9.489 1,925,197 +0.04(+0.45%)
Nov 11, 2005 9.377 9.465 9.300 9.446 1,143,859 +0.12(+1.29%)
Nov 10, 2005 9.222 9.409 9.156 9.326 1,598,701 +0.13(+1.39%)
Nov 09, 2005 9.001 9.329 8.980 9.198 1,558,546 +0.18(+1.95%)
Nov 08, 2005 9.060 9.094 8.932 9.023 1,538,281 -0.06(-0.62%)
Nov 07, 2005 8.975 9.100 8.940 9.079 1,575,809 +0.10(+1.16%)
Nov 04, 2005 9.105 9.113 8.937 8.975 1,043,284 -0.08(-0.88%)
Nov 03, 2005 9.049 9.102 9.023 9.055 1,676,760 +0.02(+0.24%)
Nov 02, 2005 8.514 9.132 8.514 9.033 1,933,453 +0.00(+0.00%)
Nov 01, 2005 9.092 9.110 8.983 9.033 1,987,493 -0.10(-1.08%)
Oct 31, 2005 8.887 9.206 8.833 9.132 3,663,503 +0.32(+3.66%)
Oct 28, 2005 8.647 8.869 8.556 8.809 2,366,904 +0.27(+3.15%)
Oct 27, 2005 8.554 8.567 8.434 8.540 2,211,162 -0.03(-0.40%)
Oct 26, 2005 8.420 8.607 8.404 8.575 3,596,328 -0.01(-0.09%)
Oct 25, 2005 8.673 8.809 8.466 8.583 3,504,759 -0.04(-0.43%)
Oct 24, 2005 9.057 9.126 8.260 8.620 9,125,359 -0.87(-9.18%)
Oct 21, 2005 9.310 9.500 9.246 9.492 1,583,315 +0.23(+2.53%)
Oct 20, 2005 9.534 9.534 9.180 9.257 1,365,276 -0.24(-2.53%)
Oct 19, 2005 9.452 9.529 9.356 9.497 1,186,641 +0.10(+1.05%)
Oct 18, 2005 9.180 9.574 9.164 9.398 4,472,236 +0.53(+5.98%)
Oct 17, 2005 8.905 8.905 8.740 8.868 810,984 -0.04(-0.42%)
Oct 14, 2005 8.807 8.905 8.783 8.905 681,887 +0.10(+1.12%)
Oct 13, 2005 8.793 8.849 8.767 8.807 998,250 -0.03(-0.30%)
Oct 12, 2005 8.801 8.900 8.791 8.833 1,685,391 +0.03(+0.36%)
Oct 11, 2005 8.833 8.921 8.796 8.801 1,688,394 -0.03(-0.36%)
Oct 10, 2005 8.855 8.871 8.783 8.833 949,838 +0.01(+0.09%)
Oct 07, 2005 8.895 8.977 8.761 8.825 1,897,050 -0.06(-0.72%)
Oct 06, 2005 9.153 9.169 8.860 8.889 1,806,607 -0.26(-2.85%)
Oct 05, 2005 9.273 9.310 9.150 9.150 1,316,114 -0.15(-1.60%)
Oct 04, 2005 9.241 9.380 9.241 9.300 1,180,637 +0.09(+0.93%)
Oct 03, 2005 9.161 9.300 9.161 9.214 806,105 +0.08(+0.88%)
Sep 30, 2005 9.047 9.145 9.012 9.134 1,703,405 +0.09(+0.97%)
Sep 29, 2005 9.031 9.060 8.940 9.047 1,023,769 -0.01(-0.12%)
Sep 28, 2005 9.089 9.086 9.023 9.057 1,021,517 -0.03(-0.35%)
Sep 27, 2005 9.273 9.273 9.039 9.089 1,808,484 -0.15(-1.59%)
Sep 26, 2005 9.380 9.422 9.201 9.236 794,096 -0.13(-1.37%)
Sep 23, 2005 9.296 9.396 9.113 9.364 559,170 +0.13(+1.36%)
Sep 22, 2005 9.289 9.300 9.196 9.238 751,690 -0.05(-0.55%)
Sep 21, 2005 9.313 9.358 9.233 9.289 1,048,913 -0.08(-0.85%)
Sep 20, 2005 9.547 9.593 9.310 9.369 842,883 -0.13(-1.32%)
Sep 19, 2005 9.452 9.500 9.412 9.494 601,201 +0.00(+0.00%)
Sep 16, 2005 9.486 9.553 9.441 9.494 880,787 +0.01(+0.08%)
Sep 15, 2005 9.593 9.638 9.436 9.486 590,318 -0.11(-1.11%)
Sep 14, 2005 9.678 9.713 9.521 9.593 561,422 -0.09(-0.88%)
Sep 13, 2005 9.646 9.774 9.593 9.678 884,915 -0.10(-1.04%)
Sep 12, 2005 9.889 9.899 9.769 9.779 533,275 -0.07(-0.76%)
Sep 09, 2005 9.793 9.854 9.739 9.854 558,419 +0.07(+0.68%)
Sep 08, 2005 9.766 9.846 9.734 9.787 546,035 -0.03(-0.33%)
Sep 07, 2005 9.926 9.926 9.726 9.819 566,300 -0.08(-0.81%)
Sep 06, 2005 9.873 9.966 9.798 9.899 431,199 +0.09(+0.95%)
Sep 02, 2005 9.755 9.859 9.726 9.806 501,752 +0.05(+0.55%)
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.