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 (%)
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%)
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.