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 (%)
Feb 27, 2004 5.057 5.089 5.015 5.029 1,150,614 -0.01(-0.19%)
Feb 26, 2004 4.974 5.044 4.962 5.038 507,756 +0.04(+0.81%)
Feb 25, 2004 5.034 5.068 4.997 4.998 623,718 -0.03(-0.52%)
Feb 24, 2004 5.010 5.070 4.978 5.024 1,085,878 +0.02(+0.40%)
Feb 23, 2004 4.974 5.025 4.947 5.004 1,106,706 +0.06(+1.20%)
Feb 20, 2004 4.944 4.975 4.927 4.944 602,327 -0.01(-0.26%)
Feb 19, 2004 4.992 5.029 4.952 4.957 493,120 -0.02(-0.33%)
Feb 18, 2004 5.021 5.026 4.956 4.974 476,795 -0.02(-0.47%)
Feb 17, 2004 4.986 5.059 4.973 4.998 627,659 +0.03(+0.60%)
Feb 13, 2004 4.995 5.032 4.911 4.968 378,847 -0.03(-0.55%)
Feb 12, 2004 5.002 5.013 4.970 4.995 385,039 -0.01(-0.17%)
Feb 11, 2004 4.947 5.013 4.927 5.004 648,487 +0.06(+1.17%)
Feb 10, 2004 4.856 4.946 4.835 4.946 544,346 +0.07(+1.48%)
Feb 09, 2004 4.862 4.896 4.860 4.873 682,825 +0.01(+0.24%)
Feb 06, 2004 4.820 4.896 4.818 4.862 720,541 +0.05(+0.93%)
Feb 05, 2004 4.738 4.817 4.731 4.817 1,197,337 +0.08(+1.65%)
Feb 04, 2004 4.749 4.812 4.736 4.738 1,097,700 -0.02(-0.50%)
Feb 03, 2004 4.873 4.885 4.761 4.762 1,228,861 -0.08(-1.69%)
Feb 02, 2004 4.895 4.912 4.818 4.844 683,951 -0.04(-0.80%)
Jan 30, 2004 4.916 4.916 4.835 4.883 622,593 -0.03(-0.65%)
Jan 29, 2004 4.950 4.968 4.910 4.915 700,839 -0.01(-0.24%)
Jan 28, 2004 4.962 5.010 4.916 4.927 1,009,884 -0.04(-0.72%)
Jan 27, 2004 4.856 4.962 4.833 4.962 983,989 +0.12(+2.57%)
Jan 26, 2004 4.761 4.840 4.761 4.838 1,111,773 +0.08(+1.67%)
Jan 23, 2004 4.725 4.761 4.702 4.758 868,027 +0.06(+1.34%)
Jan 22, 2004 4.761 4.779 4.679 4.696 552,227 -0.06(-1.20%)
Jan 21, 2004 4.755 4.762 4.730 4.753 570,804 +0.02(+0.32%)
Jan 20, 2004 4.737 4.777 4.728 4.737 438,517 +0.00(+0.10%)
Jan 16, 2004 4.743 4.743 4.708 4.732 345,071 +0.01(+0.15%)
Jan 15, 2004 4.749 4.749 4.698 4.725 511,697 -0.05(-1.04%)
Jan 14, 2004 4.713 4.813 4.708 4.775 431,762 +0.07(+1.59%)
Jan 13, 2004 4.697 4.734 4.685 4.700 661,434 +0.00(+0.10%)
Jan 12, 2004 4.727 4.755 4.680 4.696 571,929 -0.03(-0.65%)
Jan 09, 2004 4.749 4.750 4.713 4.727 720,541 -0.03(-0.62%)
Jan 08, 2004 4.767 4.790 4.748 4.756 1,018,327 +0.00(+0.05%)
Jan 07, 2004 4.767 4.767 4.743 4.754 1,181,575 -0.01(-0.15%)
Jan 06, 2004 4.770 4.796 4.754 4.761 414,311 -0.00(-0.02%)
Jan 05, 2004 4.814 4.832 4.758 4.762 400,801 -0.02(-0.47%)
Jan 02, 2004 4.761 4.859 4.749 4.785 392,920 +0.04(+0.75%)
Dec 31, 2003 4.761 4.799 4.742 4.749 445,835 -0.02(-0.40%)
Dec 30, 2003 4.796 4.798 4.766 4.768 377,721 -0.02(-0.49%)
Dec 29, 2003 4.749 4.792 4.749 4.792 420,503 +0.05(+1.02%)
Dec 26, 2003 4.751 4.762 4.743 4.743 122,717 -0.01(-0.17%)
Dec 24, 2003 4.761 4.761 4.738 4.751 192,519 -0.00(-0.07%)
Dec 23, 2003 4.743 4.775 4.732 4.755 552,790 +0.00(+0.00%)
Dec 22, 2003 4.761 4.785 4.716 4.755 579,810 -0.00(-0.10%)
Dec 19, 2003 4.749 4.760 4.723 4.760 884,352 +0.02(+0.47%)
Dec 18, 2003 4.763 4.820 4.737 4.737 1,011,572 -0.02(-0.52%)
Dec 17, 2003 4.743 4.767 4.722 4.762 944,585 +0.02(+0.40%)
Dec 16, 2003 4.743 4.767 4.725 4.743 1,211,973 +0.00(+0.00%)
Dec 15, 2003 4.757 4.790 4.737 4.743 843,258 +0.07(+1.57%)
Dec 12, 2003 4.637 4.676 4.637 4.670 424,444 +0.04(+0.84%)
Dec 11, 2003 4.565 4.663 4.561 4.631 488,617 +0.07(+1.59%)
Dec 10, 2003 4.589 4.589 4.548 4.558 607,394 -0.03(-0.67%)
Dec 09, 2003 4.606 4.625 4.583 4.589 1,077,997 +0.00(+0.00%)
Dec 08, 2003 4.594 4.633 4.576 4.589 896,736 -0.01(-0.13%)
Dec 05, 2003 4.542 4.606 4.542 4.595 464,411 +0.05(+1.04%)
Dec 04, 2003 4.518 4.562 4.512 4.548 574,744 +0.02(+0.39%)
Dec 03, 2003 4.542 4.565 4.524 4.530 571,929 -0.02(-0.39%)
Dec 02, 2003 4.583 4.592 4.535 4.548 624,281 -0.06(-1.23%)
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.