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 )

83.19 -0.37 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
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%)
Oct 01, 2004 8.993 9.531 8.993 9.489 2,043,035 +0.56(+6.30%)
Sep 30, 2004 8.953 9.094 8.927 8.927 2,837,132 -0.01(-0.15%)
Sep 29, 2004 8.900 9.039 8.881 8.940 565,550 +0.04(+0.48%)
Sep 28, 2004 8.753 8.921 8.751 8.897 376,032 +0.13(+1.46%)
Sep 27, 2004 8.919 8.935 8.769 8.769 594,822 -0.12(-1.32%)
Sep 24, 2004 8.828 8.956 8.825 8.887 680,761 +0.08(+0.91%)
Sep 23, 2004 8.767 8.812 8.732 8.807 532,525 +0.03(+0.30%)
Sep 22, 2004 8.815 8.828 8.764 8.780 762,948 -0.04(-0.45%)
Sep 21, 2004 8.820 8.873 8.793 8.820 866,526 +0.03(+0.30%)
Sep 20, 2004 8.935 8.953 8.740 8.793 1,095,448 -0.14(-1.55%)
Sep 17, 2004 8.967 9.044 8.895 8.932 687,516 -0.04(-0.42%)
Sep 16, 2004 8.932 9.047 8.908 8.969 680,386 +0.05(+0.54%)
Sep 15, 2004 8.873 8.940 8.820 8.921 1,894,423 +0.00(+0.03%)
Sep 14, 2004 8.913 8.993 8.887 8.919 627,471 +0.04(+0.48%)
Sep 13, 2004 8.737 8.876 8.737 8.876 637,228 +0.14(+1.62%)
Sep 10, 2004 8.657 8.743 8.642 8.735 591,444 +0.09(+1.08%)
Sep 09, 2004 8.567 8.647 8.548 8.642 544,909 +0.10(+1.12%)
Sep 08, 2004 8.554 8.559 8.514 8.546 1,531,150 -0.01(-0.06%)
Sep 07, 2004 8.522 8.604 8.522 8.551 544,159 +0.03(+0.34%)
Sep 03, 2004 8.554 8.602 8.375 8.522 484,489 -0.05(-0.62%)
Sep 02, 2004 8.519 8.607 8.498 8.575 759,570 +0.06(+0.75%)
Sep 01, 2004 8.380 8.511 8.370 8.511 983,989 +0.20(+2.37%)
Aug 31, 2004 8.114 8.314 8.103 8.314 797,849 +0.18(+2.26%)
Aug 30, 2004 8.127 8.167 8.085 8.130 374,906 +0.00(+0.03%)
Aug 27, 2004 8.157 8.165 8.109 8.127 380,911 -0.03(-0.33%)
Aug 26, 2004 8.101 8.175 8.085 8.154 586,565 +0.03(+0.39%)
Aug 25, 2004 8.127 8.149 8.047 8.122 872,906 +0.02(+0.30%)
Aug 24, 2004 8.135 8.239 8.079 8.098 883,789 +0.02(+0.30%)
Aug 23, 2004 8.093 8.157 8.007 8.074 797,474 -0.03(-0.39%)
Aug 20, 2004 8.066 8.125 8.029 8.106 1,118,715 +0.05(+0.56%)
Aug 19, 2004 8.247 8.247 8.058 8.061 553,541 -0.19(-2.26%)
Aug 18, 2004 8.098 8.260 8.074 8.247 776,458 +0.16(+1.98%)
Aug 17, 2004 8.061 8.194 8.037 8.087 731,049 +0.05(+0.63%)
Aug 16, 2004 7.965 8.125 7.941 8.037 609,082 +0.05(+0.67%)
Aug 13, 2004 8.021 8.034 7.951 7.983 392,545 -0.04(-0.47%)
Aug 12, 2004 8.154 8.157 7.994 8.021 502,502 -0.14(-1.76%)
Aug 11, 2004 8.141 8.197 7.922 8.165 940,832 -0.04(-0.52%)
Aug 10, 2004 8.127 8.271 8.117 8.207 873,656 +0.14(+1.78%)
Aug 09, 2004 8.127 8.151 8.010 8.063 574,932 -0.08(-0.98%)
Aug 06, 2004 8.250 8.250 8.087 8.143 1,229,424 -0.17(-1.99%)
Aug 05, 2004 8.378 8.378 8.300 8.308 987,742 -0.10(-1.20%)
Aug 04, 2004 8.415 8.439 8.298 8.410 801,977 -0.04(-0.47%)
Aug 03, 2004 8.460 8.468 8.412 8.450 984,364 -0.02(-0.28%)
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.