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 )

82.90 +1.64 (+2.02%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 19, 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, 2003 6.151 6.203 6.049 6.110 185,927 -0.04(-0.67%)
Dec 30, 2003 6.158 6.162 6.135 6.151 90,529 -0.01(-0.10%)
Dec 29, 2003 6.071 6.164 6.061 6.158 108,538 +0.09(+1.42%)
Dec 26, 2003 6.020 6.077 6.020 6.071 46,481 +0.03(+0.51%)
Dec 24, 2003 6.112 6.112 6.040 6.040 49,645 -0.08(-1.34%)
Dec 23, 2003 6.055 6.143 6.038 6.123 184,466 +0.06(+1.02%)
Dec 22, 2003 5.927 6.061 5.907 6.061 122,410 +0.16(+2.75%)
Dec 19, 2003 5.921 5.923 5.796 5.899 148,936 +0.02(+0.38%)
Dec 18, 2003 5.907 5.979 5.849 5.876 154,290 -0.03(-0.52%)
Dec 17, 2003 5.911 5.932 5.819 5.907 146,016 +0.01(+0.17%)
Dec 16, 2003 5.907 5.907 5.775 5.897 214,887 -0.06(-1.03%)
Dec 15, 2003 5.938 6.020 5.866 5.958 300,306 +0.02(+0.35%)
Dec 12, 2003 5.712 5.938 5.712 5.938 193,227 +0.18(+3.21%)
Dec 11, 2003 5.644 5.753 5.621 5.753 121,436 +0.11(+1.93%)
Dec 10, 2003 5.650 5.660 5.586 5.644 100,751 -0.03(-0.47%)
Dec 09, 2003 5.681 5.740 5.671 5.671 132,874 -0.01(-0.14%)
Dec 08, 2003 5.669 5.681 5.595 5.679 158,427 +0.03(+0.58%)
Dec 05, 2003 5.650 5.650 5.595 5.646 79,578 -0.02(-0.43%)
Dec 04, 2003 5.609 5.681 5.556 5.671 160,130 +0.06(+1.10%)
Dec 03, 2003 5.650 5.753 5.650 5.609 144,555 -0.03(-0.55%)
Dec 02, 2003 5.632 5.646 5.609 5.640 164,024 +0.03(+0.59%)
Dec 01, 2003 5.506 5.611 5.498 5.607 126,547 +0.13(+2.32%)
Nov 28, 2003 5.519 5.527 5.480 5.480 37,720 -0.04(-0.67%)
Nov 26, 2003 5.527 5.551 5.445 5.517 152,100 +0.01(+0.15%)
Nov 25, 2003 5.362 5.517 5.362 5.508 170,838 +0.17(+3.12%)
Nov 24, 2003 5.229 5.342 5.229 5.342 279,134 +0.11(+2.04%)
Nov 21, 2003 5.330 5.356 5.208 5.235 320,748 +0.02(+0.32%)
Nov 20, 2003 5.280 5.299 5.186 5.219 174,489 -0.09(-1.74%)
Nov 19, 2003 5.393 5.414 5.299 5.311 266,966 -0.09(-1.71%)
Nov 18, 2003 5.395 5.473 5.391 5.404 173,759 -0.01(-0.27%)
Nov 17, 2003 5.264 5.414 5.225 5.418 200,772 +0.02(+0.34%)
Nov 14, 2003 5.465 5.504 5.395 5.399 201,258 -0.01(-0.27%)
Nov 13, 2003 5.434 5.453 5.342 5.414 136,038 -0.04(-0.79%)
Nov 12, 2003 5.321 5.457 5.321 5.457 291,788 +0.11(+2.11%)
Nov 11, 2003 5.375 5.375 5.311 5.344 146,989 +0.02(+0.42%)
Nov 10, 2003 5.391 5.391 5.280 5.321 263,072 -0.07(-1.30%)
Nov 07, 2003 5.358 5.484 5.338 5.391 336,080 +0.10(+1.90%)
Nov 06, 2003 5.178 5.291 5.159 5.291 149,423 +0.11(+2.18%)
Nov 05, 2003 5.219 5.313 5.124 5.178 162,564 -0.06(-1.18%)
Nov 04, 2003 5.219 5.313 5.219 5.239 274,023 +0.08(+1.51%)
Nov 03, 2003 5.112 5.210 5.112 5.161 128,136 +0.07(+1.37%)
Oct 31, 2003 5.155 5.157 5.085 5.091 226,568 -0.09(-1.71%)
Oct 30, 2003 4.931 5.184 4.931 5.180 285,704 +0.28(+5.70%)
Oct 29, 2003 4.972 4.982 4.894 4.900 765,367 -0.09(-1.77%)
Oct 28, 2003 4.956 4.988 4.859 4.988 220,971 +0.04(+0.75%)
Oct 27, 2003 4.972 4.993 4.923 4.952 238,736 +0.07(+1.43%)
Oct 24, 2003 4.910 4.917 4.791 4.882 255,284 -0.04(-0.75%)
Oct 23, 2003 4.952 4.962 4.845 4.919 302,496 -0.03(-0.62%)
Oct 22, 2003 5.095 5.095 4.931 4.949 249,687 -0.16(-3.06%)
Oct 21, 2003 5.126 5.157 5.097 5.106 289,841 +0.00(+0.00%)
Oct 20, 2003 5.116 5.178 5.085 5.106 259,421 +0.00(+0.00%)
Oct 17, 2003 5.136 5.157 5.087 5.106 401,544 -0.03(-0.56%)
Oct 16, 2003 5.124 5.219 5.112 5.134 216,833 +0.03(+0.60%)
Oct 15, 2003 0.0021 5.188 5.110 5.104 292,275 -0.08(-1.55%)
Oct 14, 2003 5.106 5.239 5.106 5.184 225,594 +0.11(+2.15%)
Oct 13, 2003 5.083 5.130 5.052 5.075 371,124 -0.01(-0.16%)
Oct 10, 2003 5.134 5.134 5.067 5.083 200,528 -0.07(-1.32%)
Oct 09, 2003 5.136 5.272 5.065 5.151 303,956 +0.01(+0.28%)
Oct 08, 2003 5.028 5.202 5.028 5.136 239,709 +0.11(+2.17%)
Oct 07, 2003 5.038 5.054 4.999 5.028 257,231 -0.03(-0.61%)
Oct 06, 2003 5.085 5.110 5.052 5.058 415,172 -0.11(-2.15%)
Oct 03, 2003 5.106 5.260 5.106 5.169 202,718 +0.08(+1.57%)
Oct 02, 2003 4.988 5.120 4.988 5.089 293,735 +0.07(+1.31%)
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.