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 )

79.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Mar 31, 2009 11.12 11.39 10.79 10.96 394,041 +0.03(+0.23%)
Mar 30, 2009 11.25 11.25 10.58 10.93 411,908 -1.10(-9.17%)
Mar 26, 2009 11.51 12.05 11.51 12.03 452,504 +0.72(+6.33%)
Mar 25, 2009 10.96 11.58 10.65 11.32 480,213 +0.35(+3.23%)
Mar 24, 2009 11.76 11.93 10.93 10.96 665,520 -0.99(-8.32%)
Mar 23, 2009 11.61 11.96 11.55 11.96 551,907 +1.35(+12.71%)
Mar 20, 2009 11.29 11.36 10.51 10.61 480,871 -0.58(-5.20%)
Mar 19, 2009 11.44 11.65 11.13 11.19 436,053 -0.07(-0.60%)
Mar 18, 2009 10.24 11.38 10.24 11.26 547,448 +0.80(+7.66%)
Mar 17, 2009 10.20 10.46 9.979 10.46 399,266 +0.29(+2.82%)
Mar 16, 2009 10.27 10.59 10.09 10.17 402,684 +0.06(+0.58%)
Mar 13, 2009 10.10 10.30 9.818 10.11 0 +0.03(+0.33%)
Mar 12, 2009 9.313 10.13 8.925 10.08 393,611 +0.74(+7.94%)
Mar 11, 2009 9.144 9.490 9.085 9.338 450,874 +0.19(+2.12%)
Mar 10, 2009 8.790 9.448 8.790 9.144 518,665 +0.61(+7.11%)
Mar 09, 2009 8.537 9.110 8.453 8.537 528,141 -0.13(-1.55%)
Mar 06, 2009 8.605 8.790 8.428 8.672 0 +0.03(+0.39%)
Mar 05, 2009 8.807 8.933 8.394 8.639 608,699 -0.54(-5.88%)
Mar 04, 2009 8.428 9.431 8.419 9.178 822,491 +0.61(+7.08%)
Mar 02, 2009 9.389 9.557 8.554 8.571 1,088,476 -1.04(-10.79%)
Feb 27, 2009 9.835 10.30 9.549 9.608 0 +0.07(+0.71%)
Feb 26, 2009 9.793 9.945 9.481 9.540 378,661 +0.02(+0.18%)
Feb 25, 2009 9.802 9.802 9.296 9.523 637,227 -0.35(-3.50%)
Feb 24, 2009 9.726 10.03 9.641 9.869 555,428 +0.34(+3.54%)
Feb 23, 2009 10.28 10.37 9.490 9.532 364,377 -0.62(-6.06%)
Feb 20, 2009 10.37 10.51 9.903 10.15 0 -0.44(-4.14%)
Feb 19, 2009 10.58 10.88 10.54 10.59 498,009 +0.00(+0.00%)
Feb 18, 2009 11.06 11.21 10.54 10.59 385,422 -0.37(-3.39%)
Feb 17, 2009 11.02 11.32 10.94 10.96 370,616 -0.50(-4.34%)
Feb 13, 2009 11.57 11.85 11.39 11.45 259,218 -0.29(-2.44%)
Feb 12, 2009 11.57 11.76 11.22 11.74 357,483 -0.07(-0.57%)
Feb 11, 2009 11.80 12.01 11.70 11.81 503,541 +0.10(+0.86%)
Feb 10, 2009 12.46 12.66 11.60 11.71 672,274 -0.83(-6.59%)
Feb 09, 2009 13.01 13.08 12.28 12.53 494,373 -0.43(-3.32%)
Feb 06, 2009 12.32 13.11 12.32 12.96 307,468 +0.59(+4.77%)
Feb 05, 2009 12.01 12.69 11.81 12.37 400,943 +0.25(+2.09%)
Feb 04, 2009 11.96 12.43 11.82 12.12 376,091 +0.23(+1.91%)
Feb 03, 2009 11.90 12.06 11.51 11.89 354,442 +0.05(+0.43%)
Feb 02, 2009 11.62 12.09 11.54 11.84 389,546 +0.07(+0.57%)
Jan 30, 2009 12.64 12.77 11.66 11.77 0 -0.77(-6.12%)
Jan 29, 2009 13.03 13.19 12.46 12.54 510,012 -0.64(-4.86%)
Jan 28, 2009 12.86 13.30 12.68 13.18 705,517 +0.68(+5.46%)
Jan 27, 2009 12.22 12.68 12.11 12.50 493,353 +0.35(+2.84%)
Jan 26, 2009 11.79 12.53 11.79 12.15 543,901 +0.18(+1.48%)
Jan 23, 2009 11.02 12.16 11.02 11.98 695,249 +0.39(+3.34%)
Jan 22, 2009 11.28 11.90 11.16 11.59 469,910 +0.00(+0.00%)
Jan 21, 2009 11.22 11.64 11.13 11.59 690,994 +0.36(+3.23%)
Jan 20, 2009 11.65 11.87 11.11 11.23 620,026 -0.59(-4.99%)
Jan 16, 2009 12.18 12.18 11.44 11.82 469,902 -0.14(-1.20%)
Jan 15, 2009 11.55 12.17 11.04 11.96 512,777 +0.44(+3.80%)
Jan 14, 2009 11.99 12.09 11.50 11.52 518,442 -0.71(-5.79%)
Jan 13, 2009 11.92 12.25 11.83 12.23 642,780 +0.21(+1.75%)
Jan 12, 2009 12.47 12.55 11.92 12.02 603,212 -1.06(-8.12%)
Jan 09, 2009 13.54 13.54 12.92 13.08 336,813 -0.39(-2.88%)
Jan 08, 2009 13.34 13.69 13.27 13.47 553,901 +0.08(+0.57%)
Jan 07, 2009 13.58 13.86 13.21 13.39 535,801 -0.48(-3.46%)
Jan 06, 2009 13.96 14.23 13.42 13.87 1,324,312 -0.08(-0.54%)
Jan 05, 2009 13.92 14.16 13.69 13.95 373,600 -0.03(-0.24%)
Jan 02, 2009 13.65 14.07 13.44 13.98 0 +0.40(+2.98%)
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.