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 )

75.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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%)
Mar 01, 2006 8.554 8.664 8.537 8.655 417,901 +0.10(+1.18%)
Feb 28, 2006 8.660 8.668 8.525 8.554 528,013 -0.11(-1.22%)
Feb 27, 2006 8.590 8.691 8.590 8.660 587,815 +0.09(+1.11%)
Feb 24, 2006 8.554 8.594 8.502 8.565 632,666 +0.06(+0.67%)
Feb 23, 2006 8.544 8.586 8.483 8.508 551,269 -0.07(-0.81%)
Feb 22, 2006 8.523 8.603 8.508 8.577 501,434 +0.06(+0.72%)
Feb 21, 2006 8.523 8.569 8.462 8.516 450,175 +0.01(+0.07%)
Feb 17, 2006 8.565 8.565 8.430 8.510 794,748 -0.05(-0.64%)
Feb 16, 2006 8.544 8.586 8.499 8.565 366,405 +0.04(+0.52%)
Feb 15, 2006 8.499 8.558 8.398 8.521 392,034 +0.00(+0.00%)
Feb 14, 2006 8.394 8.533 8.384 8.521 398,205 +0.12(+1.40%)
Feb 13, 2006 8.411 8.449 8.377 8.403 437,123 -0.05(-0.57%)
Feb 10, 2006 8.424 8.464 8.373 8.451 504,519 +0.02(+0.28%)
Feb 09, 2006 8.322 8.567 8.322 8.428 722,606 -0.03(-0.37%)
Feb 08, 2006 8.344 8.480 8.297 8.459 630,056 +0.07(+0.80%)
Feb 07, 2006 8.253 8.409 8.249 8.392 883,739 +0.12(+1.50%)
Feb 06, 2006 8.116 8.285 8.116 8.268 458,244 +0.17(+2.11%)
Feb 03, 2006 8.053 8.183 7.996 8.097 743,964 -0.01(-0.10%)
Feb 02, 2006 8.148 8.263 8.023 8.105 494,077 -0.07(-0.90%)
Feb 01, 2006 7.945 8.270 7.924 8.179 516,147 +0.22(+2.73%)
Jan 31, 2006 7.901 7.968 7.844 7.962 619,377 +0.22(+2.80%)
Jan 30, 2006 7.878 7.878 7.733 7.745 399,866 -0.15(-1.89%)
Jan 27, 2006 7.964 8.004 7.869 7.895 467,736 -0.08(-1.03%)
Jan 26, 2006 7.760 7.994 7.739 7.977 507,367 +0.23(+2.96%)
Jan 25, 2006 7.671 7.773 7.646 7.747 492,179 +0.10(+1.27%)
Jan 24, 2006 7.374 7.686 7.355 7.650 1,062,671 +0.25(+3.42%)
Jan 23, 2006 7.294 7.416 7.265 7.398 519,470 +0.12(+1.71%)
Jan 20, 2006 7.463 7.463 7.265 7.273 423,122 -0.14(-1.88%)
Jan 19, 2006 7.606 7.606 7.353 7.412 811,360 -0.09(-1.18%)
Jan 18, 2006 7.606 7.891 7.421 7.501 1,976,786 +0.39(+5.45%)
Jan 17, 2006 7.155 7.164 7.033 7.113 309,214 -0.04(-0.59%)
Jan 13, 2006 7.079 7.208 7.079 7.155 183,914 +0.07(+1.01%)
Jan 12, 2006 7.159 7.225 7.081 7.084 317,757 -0.11(-1.58%)
Jan 11, 2006 7.248 7.248 7.149 7.197 335,555 -0.09(-1.21%)
Jan 10, 2006 7.164 7.362 7.164 7.286 440,208 +0.20(+2.86%)
Jan 09, 2006 7.058 7.105 7.058 7.084 272,668 +0.09(+1.33%)
Jan 06, 2006 6.900 7.020 6.839 6.991 262,226 +0.10(+1.44%)
Jan 05, 2006 6.858 6.930 6.831 6.892 312,536 +0.04(+0.65%)
Jan 04, 2006 6.879 6.883 6.801 6.848 329,859 -0.05(-0.67%)
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.