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 )

82.12 +1.21 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2003 3.174 3.192 3.159 3.174 437,954 +0.01(+0.45%)
Feb 27, 2003 3.097 3.160 3.095 3.160 700,839 +0.07(+2.22%)
Feb 26, 2003 3.130 3.137 3.091 3.091 360,833 -0.04(-1.21%)
Feb 25, 2003 3.076 3.132 3.068 3.129 442,457 +0.05(+1.65%)
Feb 24, 2003 3.109 3.115 3.078 3.078 379,973 -0.03(-0.88%)
Feb 21, 2003 3.079 3.121 3.079 3.105 302,852 +0.02(+0.81%)
Feb 20, 2003 3.070 3.103 3.070 3.080 297,786 +0.00(+0.12%)
Feb 19, 2003 3.127 3.127 3.068 3.077 513,948 -0.05(-1.59%)
Feb 18, 2003 3.121 3.129 3.096 3.127 628,785 +0.01(+0.38%)
Feb 14, 2003 3.067 3.115 3.063 3.115 674,381 +0.05(+1.66%)
Feb 13, 2003 3.038 3.073 3.014 3.064 1,093,759 +0.02(+0.66%)
Feb 12, 2003 3.103 3.115 3.038 3.044 315,799 -0.06(-1.91%)
Feb 11, 2003 3.079 3.132 3.079 3.103 705,905 +0.02(+0.77%)
Feb 10, 2003 3.091 3.112 3.071 3.079 802,165 -0.01(-0.38%)
Feb 07, 2003 3.127 3.150 3.091 3.091 725,045 -0.02(-0.57%)
Feb 06, 2003 3.121 3.129 3.099 3.109 783,026 -0.01(-0.27%)
Feb 05, 2003 3.093 3.174 3.093 3.117 1,062,236 +0.02(+0.77%)
Feb 04, 2003 3.114 3.114 3.077 3.093 380,536 -0.02(-0.65%)
Feb 03, 2003 3.162 3.164 3.111 3.114 793,721 -0.04(-1.24%)
Jan 31, 2003 3.067 3.182 3.063 3.153 1,002,566 +0.09(+2.78%)
Jan 30, 2003 3.065 3.077 3.054 3.067 586,003 +0.02(+0.58%)
Jan 29, 2003 3.048 3.068 2.963 3.050 891,670 +0.00(+0.08%)
Jan 28, 2003 3.098 3.109 3.020 3.047 880,411 -0.04(-1.34%)
Jan 27, 2003 3.109 3.127 3.073 3.089 711,534 -0.04(-1.21%)
Jan 24, 2003 3.150 3.166 3.123 3.127 584,877 -0.02(-0.68%)
Jan 23, 2003 3.109 3.168 3.100 3.148 1,828,374 +0.04(+1.26%)
Jan 22, 2003 3.169 3.169 3.097 3.109 563,486 -0.07(-2.09%)
Jan 21, 2003 3.263 3.263 3.174 3.175 578,685 -0.09(-2.69%)
Jan 17, 2003 3.294 3.298 3.239 3.263 587,128 -0.03(-1.04%)
Jan 16, 2003 3.280 3.328 3.280 3.297 582,062 +0.02(+0.65%)
Jan 15, 2003 3.369 3.369 3.269 3.276 1,469,229 -0.09(-2.57%)
Jan 14, 2003 3.426 3.432 3.328 3.362 1,176,509 -0.06(-1.80%)
Jan 13, 2003 3.488 3.529 3.399 3.424 777,396 -0.05(-1.36%)
Jan 10, 2003 3.413 3.491 3.413 3.471 981,175 +0.06(+1.77%)
Jan 09, 2003 3.458 3.482 3.406 3.411 475,107 -0.04(-1.03%)
Jan 08, 2003 3.500 3.500 3.431 3.446 343,946 -0.05(-1.39%)
Jan 07, 2003 3.535 3.548 3.470 3.495 504,379 -0.03(-0.97%)
Jan 06, 2003 3.488 3.543 3.488 3.529 381,098 +0.05(+1.53%)
Jan 03, 2003 3.500 3.500 3.462 3.476 795,410 -0.02(-0.61%)
Jan 02, 2003 3.411 3.500 3.394 3.497 1,044,222 +0.10(+3.07%)
Dec 31, 2002 3.352 3.411 3.329 3.393 454,278 +0.04(+1.31%)
Dec 30, 2002 3.346 3.360 3.304 3.349 523,518 +0.00(+0.11%)
Dec 27, 2002 3.363 3.366 3.330 3.346 241,494 -0.02(-0.53%)
Dec 26, 2002 3.375 3.400 3.346 3.363 2,183,578 -0.02(-0.53%)
Dec 24, 2002 3.388 3.398 3.363 3.381 204,904 -0.01(-0.28%)
Dec 23, 2002 3.304 3.393 3.304 3.391 526,333 +0.06(+1.89%)
Dec 20, 2002 3.334 3.373 3.316 3.328 1,020,579 +0.00(+0.11%)
Dec 19, 2002 3.436 3.451 3.297 3.324 1,229,987 -0.11(-3.21%)
Dec 18, 2002 3.506 3.523 3.434 3.434 796,536 -0.08(-2.16%)
Dec 17, 2002 3.565 3.565 3.494 3.510 616,963 -0.05(-1.33%)
Dec 16, 2002 3.446 3.558 3.446 3.558 478,484 +0.11(+3.23%)
Dec 13, 2002 3.517 3.517 3.433 3.446 434,013 -0.08(-2.22%)
Dec 12, 2002 3.476 3.532 3.476 3.524 499,312 +0.04(+1.22%)
Dec 11, 2002 3.464 3.489 3.452 3.482 276,395 +0.01(+0.41%)
Dec 10, 2002 3.408 3.471 3.408 3.468 490,306 +0.07(+2.02%)
Dec 09, 2002 3.476 3.489 3.393 3.399 466,100 -0.06(-1.68%)
Dec 06, 2002 3.423 3.494 3.416 3.457 525,770 +0.02(+0.52%)
Dec 05, 2002 3.476 3.482 3.436 3.439 451,464 -0.03(-0.89%)
Dec 04, 2002 3.458 3.492 3.446 3.470 889,981 +0.01(+0.17%)
Dec 03, 2002 3.577 3.585 3.464 3.464 577,559 -0.11(-3.02%)
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.