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 )

83.01 +0.89 (+1.08%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 6, 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 (%)
Jun 30, 2004 8.260 8.274 8.167 8.274 1,135,228 +0.05(+0.65%)
Jun 29, 2004 8.023 8.228 8.023 8.220 1,497,750 +0.20(+2.46%)
Jun 28, 2004 7.935 8.095 7.901 8.023 1,134,102 +0.10(+1.21%)
Jun 25, 2004 7.954 8.042 7.879 7.927 663,498 +0.01(+0.07%)
Jun 24, 2004 7.962 8.069 7.914 7.922 1,066,927 +0.01(+0.07%)
Jun 23, 2004 7.720 7.951 7.640 7.917 906,681 +0.22(+2.87%)
Jun 22, 2004 7.821 7.858 7.688 7.696 2,021,644 -0.15(-1.87%)
Jun 21, 2004 7.842 7.850 7.744 7.842 951,715 +0.01(+0.14%)
Jun 18, 2004 7.839 7.914 7.805 7.831 934,452 -0.01(-0.10%)
Jun 17, 2004 7.728 7.839 7.661 7.839 908,933 +0.11(+1.45%)
Jun 16, 2004 7.706 7.749 7.632 7.728 1,401,303 +0.05(+0.62%)
Jun 15, 2004 7.701 7.781 7.669 7.680 792,971 +0.01(+0.07%)
Jun 14, 2004 7.688 7.728 7.672 7.674 516,763 -0.04(-0.52%)
Jun 10, 2004 7.717 7.791 7.714 7.714 491,619 -0.03(-0.38%)
Jun 09, 2004 7.794 7.847 7.714 7.744 623,343 -0.10(-1.29%)
Jun 08, 2004 7.728 7.845 7.714 7.845 637,228 +0.08(+0.99%)
Jun 07, 2004 7.581 7.791 7.568 7.767 782,087 +0.19(+2.50%)
Jun 04, 2004 7.573 7.632 7.530 7.578 668,752 +0.05(+0.60%)
Jun 03, 2004 7.645 7.645 7.530 7.533 592,570 -0.11(-1.40%)
Jun 02, 2004 7.656 7.738 7.613 7.640 785,840 -0.02(-0.21%)
Jun 01, 2004 7.456 7.682 7.442 7.656 1,892,922 +0.20(+2.68%)
May 28, 2004 7.488 7.522 7.437 7.456 860,146 +0.02(+0.29%)
May 27, 2004 7.346 7.477 7.328 7.434 1,035,027 +0.07(+0.94%)
May 26, 2004 7.346 7.381 7.317 7.365 529,147 +0.02(+0.25%)
May 25, 2004 7.248 7.389 7.221 7.346 749,063 +0.09(+1.21%)
May 24, 2004 7.275 7.349 7.205 7.259 556,918 +0.03(+0.44%)
May 21, 2004 7.219 7.325 7.219 7.227 613,586 +0.00(+0.00%)
May 20, 2004 7.235 7.285 7.192 7.227 684,889 -0.02(-0.29%)
May 19, 2004 7.301 7.421 7.243 7.248 582,813 -0.01(-0.18%)
May 18, 2004 7.219 7.317 7.219 7.261 673,631 +0.03(+0.37%)
May 17, 2004 7.264 7.288 7.101 7.235 779,836 -0.09(-1.16%)
May 14, 2004 7.277 7.405 7.253 7.320 521,642 -0.01(-0.15%)
May 13, 2004 7.256 7.400 7.256 7.330 578,309 +0.01(+0.11%)
May 12, 2004 7.381 7.386 7.179 7.322 1,460,222 -0.10(-1.36%)
May 11, 2004 7.362 7.480 7.362 7.424 539,655 +0.05(+0.69%)
May 10, 2004 7.373 7.426 7.221 7.373 610,208 -0.06(-0.86%)
May 07, 2004 7.714 7.714 7.437 7.437 807,607 -0.32(-4.09%)
May 06, 2004 7.706 7.767 7.600 7.754 1,075,558 -0.01(-0.07%)
May 05, 2004 7.666 7.781 7.560 7.760 1,099,576 +0.08(+1.08%)
May 04, 2004 7.634 7.728 7.624 7.677 929,949 +0.01(+0.14%)
May 03, 2004 7.541 7.690 7.466 7.666 1,351,766 +0.15(+2.02%)
Apr 30, 2004 7.576 7.592 7.458 7.514 871,029 -0.07(-0.88%)
Apr 29, 2004 7.688 7.688 7.568 7.581 805,355 -0.11(-1.39%)
Apr 28, 2004 7.754 7.754 7.640 7.688 762,948 -0.12(-1.54%)
Apr 27, 2004 7.728 7.850 7.714 7.807 615,837 +0.08(+1.00%)
Apr 26, 2004 7.794 7.861 7.677 7.730 445,459 -0.08(-1.06%)
Apr 23, 2004 7.821 7.885 7.661 7.813 668,752 -0.04(-0.54%)
Apr 22, 2004 7.701 7.858 7.674 7.855 739,681 +0.12(+1.52%)
Apr 21, 2004 7.674 7.773 7.674 7.738 822,618 +0.02(+0.31%)
Apr 20, 2004 7.621 7.775 7.608 7.714 1,519,517 +0.07(+0.91%)
Apr 19, 2004 7.701 7.722 7.584 7.645 936,704 -0.07(-0.97%)
Apr 16, 2004 7.767 7.914 7.674 7.720 1,216,289 +0.14(+1.86%)
Apr 15, 2004 7.661 7.704 7.541 7.578 752,065 -0.14(-1.76%)
Apr 14, 2004 7.728 7.805 7.626 7.714 745,685 -0.07(-0.96%)
Apr 13, 2004 7.981 7.994 7.754 7.789 948,337 -0.14(-1.75%)
Apr 12, 2004 7.901 7.994 7.874 7.927 433,826 +0.00(+0.00%)
Apr 08, 2004 7.927 7.941 7.845 7.927 536,653 +0.02(+0.20%)
Apr 07, 2004 7.887 7.935 7.791 7.911 404,929 -0.00(-0.03%)
Apr 06, 2004 7.967 7.973 7.861 7.914 495,372 -0.05(-0.64%)
Apr 05, 2004 7.887 7.965 7.850 7.965 401,551 +0.10(+1.22%)
Apr 02, 2004 7.927 7.981 7.834 7.869 654,491 +0.09(+1.16%)
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.