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 )

83.52 +0.67 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 30, 2005 9.833 9.833 9.718 9.721 583,563 -0.16(-1.64%)
Dec 29, 2005 9.854 9.942 9.790 9.883 754,317 +0.05(+0.46%)
Dec 28, 2005 9.686 9.862 9.641 9.838 508,507 +0.19(+1.93%)
Dec 27, 2005 9.865 9.878 9.638 9.651 675,132 -0.20(-2.03%)
Dec 23, 2005 9.907 9.974 9.817 9.851 329,497 +0.00(+0.00%)
Dec 22, 2005 9.747 9.857 9.689 9.851 711,910 +0.10(+1.01%)
Dec 21, 2005 9.819 9.846 9.723 9.753 737,054 -0.06(-0.62%)
Dec 20, 2005 9.790 9.865 9.729 9.814 409,432 +0.03(+0.33%)
Dec 19, 2005 9.998 9.998 9.753 9.782 805,730 -0.19(-1.95%)
Dec 16, 2005 9.979 10.07 9.918 9.976 750,939 +0.01(+0.11%)
Dec 15, 2005 9.990 9.992 9.835 9.966 620,716 +0.00(+0.03%)
Dec 14, 2005 10.05 10.07 9.963 9.963 536,278 -0.04(-0.43%)
Dec 13, 2005 9.984 10.04 9.878 10.01 840,631 +0.01(+0.13%)
Dec 12, 2005 9.891 10.00 9.817 9.992 1,183,264 +0.14(+1.43%)
Dec 09, 2005 9.833 9.891 9.798 9.851 671,379 -0.02(-0.16%)
Dec 08, 2005 9.971 9.979 9.835 9.867 533,651 -0.08(-0.78%)
Dec 07, 2005 9.942 9.984 9.862 9.945 1,202,403 +0.01(+0.13%)
Dec 06, 2005 9.979 9.982 9.875 9.931 810,984 -0.04(-0.43%)
Dec 05, 2005 9.953 9.998 9.883 9.974 1,711,661 -0.01(-0.11%)
Dec 02, 2005 9.953 10.00 9.899 9.984 997,124 +0.08(+0.81%)
Dec 01, 2005 9.707 9.905 9.707 9.905 1,791,596 +0.21(+2.17%)
Nov 30, 2005 9.689 9.806 9.662 9.694 1,540,908 -0.01(-0.05%)
Nov 29, 2005 9.819 9.854 9.691 9.699 1,407,307 -0.08(-0.79%)
Nov 28, 2005 9.865 9.886 9.673 9.777 1,314,988 -0.11(-1.16%)
Nov 25, 2005 9.926 9.926 9.847 9.891 314,486 -0.05(-0.51%)
Nov 23, 2005 9.841 9.950 9.795 9.942 1,076,684 +0.11(+1.11%)
Nov 22, 2005 9.801 9.886 9.755 9.833 1,402,804 +0.02(+0.19%)
Nov 21, 2005 9.718 9.833 9.619 9.814 1,196,774 +0.09(+0.93%)
Nov 18, 2005 9.625 9.723 9.582 9.723 1,916,565 +0.13(+1.36%)
Nov 17, 2005 9.454 9.593 9.382 9.593 1,599,452 +0.13(+1.41%)
Nov 16, 2005 9.406 9.497 9.334 9.460 860,897 +0.07(+0.71%)
Nov 15, 2005 9.446 9.486 9.329 9.393 2,989,121 -0.10(-1.01%)
Nov 14, 2005 9.579 9.587 9.473 9.489 1,925,197 +0.04(+0.45%)
Nov 11, 2005 9.377 9.465 9.300 9.446 1,143,859 +0.12(+1.29%)
Nov 10, 2005 9.222 9.409 9.156 9.326 1,598,701 +0.13(+1.39%)
Nov 09, 2005 9.001 9.329 8.980 9.198 1,558,546 +0.18(+1.95%)
Nov 08, 2005 9.060 9.094 8.932 9.023 1,538,281 -0.06(-0.62%)
Nov 07, 2005 8.975 9.100 8.940 9.079 1,575,809 +0.10(+1.16%)
Nov 04, 2005 9.105 9.113 8.937 8.975 1,043,284 -0.08(-0.88%)
Nov 03, 2005 9.049 9.102 9.023 9.055 1,676,760 +0.02(+0.24%)
Nov 02, 2005 8.514 9.132 8.514 9.033 1,933,453 +0.00(+0.00%)
Nov 01, 2005 9.092 9.110 8.983 9.033 1,987,493 -0.10(-1.08%)
Oct 31, 2005 8.887 9.206 8.833 9.132 3,663,503 +0.32(+3.66%)
Oct 28, 2005 8.647 8.869 8.556 8.809 2,366,904 +0.27(+3.15%)
Oct 27, 2005 8.554 8.567 8.434 8.540 2,211,162 -0.03(-0.40%)
Oct 26, 2005 8.420 8.607 8.404 8.575 3,596,328 -0.01(-0.09%)
Oct 25, 2005 8.673 8.809 8.466 8.583 3,504,759 -0.04(-0.43%)
Oct 24, 2005 9.057 9.126 8.260 8.620 9,125,359 -0.87(-9.18%)
Oct 21, 2005 9.310 9.500 9.246 9.492 1,583,315 +0.23(+2.53%)
Oct 20, 2005 9.534 9.534 9.180 9.257 1,365,276 -0.24(-2.53%)
Oct 19, 2005 9.452 9.529 9.356 9.497 1,186,641 +0.10(+1.05%)
Oct 18, 2005 9.180 9.574 9.164 9.398 4,472,236 +0.53(+5.98%)
Oct 17, 2005 8.905 8.905 8.740 8.868 810,984 -0.04(-0.42%)
Oct 14, 2005 8.807 8.905 8.783 8.905 681,887 +0.10(+1.12%)
Oct 13, 2005 8.793 8.849 8.767 8.807 998,250 -0.03(-0.30%)
Oct 12, 2005 8.801 8.900 8.791 8.833 1,685,391 +0.03(+0.36%)
Oct 11, 2005 8.833 8.921 8.796 8.801 1,688,394 -0.03(-0.36%)
Oct 10, 2005 8.855 8.871 8.783 8.833 949,838 +0.01(+0.09%)
Oct 07, 2005 8.895 8.977 8.761 8.825 1,897,050 -0.06(-0.72%)
Oct 06, 2005 9.153 9.169 8.860 8.889 1,806,607 -0.26(-2.85%)
Oct 05, 2005 9.273 9.310 9.150 9.150 1,316,114 -0.15(-1.60%)
Oct 04, 2005 9.241 9.380 9.241 9.300 1,180,637 +0.09(+0.93%)
Oct 03, 2005 9.161 9.300 9.161 9.214 806,105 +0.08(+0.88%)
Sep 30, 2005 9.047 9.145 9.012 9.134 1,703,405 +0.09(+0.97%)
Sep 29, 2005 9.031 9.060 8.940 9.047 1,023,769 -0.01(-0.12%)
Sep 28, 2005 9.089 9.086 9.023 9.057 1,021,517 -0.03(-0.35%)
Sep 27, 2005 9.273 9.273 9.039 9.089 1,808,484 -0.15(-1.59%)
Sep 26, 2005 9.380 9.422 9.201 9.236 794,096 -0.13(-1.37%)
Sep 23, 2005 9.296 9.396 9.113 9.364 559,170 +0.13(+1.36%)
Sep 22, 2005 9.289 9.300 9.196 9.238 751,690 -0.05(-0.55%)
Sep 21, 2005 9.313 9.358 9.233 9.289 1,048,913 -0.08(-0.85%)
Sep 20, 2005 9.547 9.593 9.310 9.369 842,883 -0.13(-1.32%)
Sep 19, 2005 9.452 9.500 9.412 9.494 601,201 +0.00(+0.00%)
Sep 16, 2005 9.486 9.553 9.441 9.494 880,787 +0.01(+0.08%)
Sep 15, 2005 9.593 9.638 9.436 9.486 590,318 -0.11(-1.11%)
Sep 14, 2005 9.678 9.713 9.521 9.593 561,422 -0.09(-0.88%)
Sep 13, 2005 9.646 9.774 9.593 9.678 884,915 -0.10(-1.04%)
Sep 12, 2005 9.889 9.899 9.769 9.779 533,275 -0.07(-0.76%)
Sep 09, 2005 9.793 9.854 9.739 9.854 558,419 +0.07(+0.68%)
Sep 08, 2005 9.766 9.846 9.734 9.787 546,035 -0.03(-0.33%)
Sep 07, 2005 9.926 9.926 9.726 9.819 566,300 -0.08(-0.81%)
Sep 06, 2005 9.873 9.966 9.798 9.899 431,199 +0.09(+0.95%)
Sep 02, 2005 9.755 9.859 9.726 9.806 501,752 +0.05(+0.55%)
Sep 01, 2005 9.939 9.979 9.731 9.753 756,568 -0.16(-1.64%)
Aug 31, 2005 9.593 9.915 9.566 9.915 776,458 +0.30(+3.07%)
Aug 30, 2005 9.635 9.678 9.553 9.619 955,468 +0.01(+0.08%)
Aug 29, 2005 9.611 9.611 9.486 9.611 655,617 +0.08(+0.87%)
Aug 26, 2005 9.598 9.611 9.526 9.529 652,240 -0.10(-1.05%)
Aug 25, 2005 9.571 9.683 9.569 9.630 487,491 +0.09(+0.92%)
Aug 24, 2005 9.593 9.750 9.531 9.542 609,833 -0.08(-0.80%)
Aug 23, 2005 9.641 9.702 9.590 9.619 703,278 -0.04(-0.41%)
Aug 22, 2005 9.673 9.734 9.603 9.659 477,734 -0.01(-0.14%)
Aug 19, 2005 9.595 9.694 9.593 9.673 397,423 +0.06(+0.64%)
Aug 18, 2005 9.593 9.710 9.500 9.611 664,624 -0.03(-0.36%)
Aug 17, 2005 9.686 9.742 9.641 9.646 623,343 -0.08(-0.82%)
Aug 16, 2005 9.819 9.825 9.686 9.726 809,858 -0.13(-1.35%)
Aug 15, 2005 9.862 9.870 9.763 9.859 829,373 -0.00(-0.03%)
Aug 12, 2005 9.905 9.937 9.742 9.862 533,651 -0.06(-0.64%)
Aug 11, 2005 9.902 10.02 9.835 9.926 710,784 +0.04(+0.40%)
Aug 10, 2005 9.926 10.01 9.798 9.886 1,233,552 +0.01(+0.14%)
Aug 09, 2005 10.02 10.02 9.833 9.873 1,424,195 -0.13(-1.25%)
Aug 08, 2005 10.04 10.05 9.939 9.998 550,914 +0.03(+0.27%)
Aug 05, 2005 10.00 10.03 9.907 9.971 854,892 +0.02(+0.24%)
Aug 04, 2005 10.02 10.03 9.947 9.947 781,712 -0.09(-0.90%)
Aug 03, 2005 10.05 10.10 9.953 10.04 901,802 -0.06(-0.61%)
Aug 02, 2005 10.07 10.14 10.03 10.10 845,885 +0.10(+0.96%)
Aug 01, 2005 10.19 10.25 9.937 10.00 1,622,719 -0.18(-1.81%)
Jul 29, 2005 10.10 10.19 10.09 10.19 1,035,403 +0.03(+0.34%)
Jul 28, 2005 10.06 10.19 10.06 10.15 901,802 +0.09(+0.87%)
Jul 27, 2005 10.07 10.17 10.03 10.06 1,561,924 +0.06(+0.61%)
Jul 26, 2005 10.51 10.51 9.945 10.00 2,588,695 +0.15(+1.51%)
Jul 25, 2005 10.07 10.15 9.713 9.854 2,419,818 +0.15(+1.54%)
Jul 22, 2005 9.763 9.793 9.606 9.705 1,567,178 -0.01(-0.05%)
Jul 21, 2005 9.553 9.721 9.537 9.710 1,823,870 +0.15(+1.59%)
Jul 20, 2005 9.412 9.558 9.398 9.558 1,233,176 +0.11(+1.13%)
Jul 19, 2005 9.324 9.468 9.324 9.452 1,262,073 +0.14(+1.52%)
Jul 18, 2005 9.454 9.486 9.262 9.310 2,007,383 -0.15(-1.58%)
Jul 15, 2005 9.294 9.460 9.289 9.460 1,437,705 +0.14(+1.49%)
Jul 14, 2005 9.294 9.329 9.260 9.321 1,543,159 +0.06(+0.63%)
Jul 13, 2005 9.236 9.300 9.185 9.262 1,136,354 +0.03(+0.29%)
Jul 12, 2005 9.222 9.273 9.169 9.236 1,229,048 +0.04(+0.43%)
Jul 11, 2005 9.052 9.233 9.052 9.196 1,448,964 +0.07(+0.76%)
Jul 08, 2005 9.007 9.126 8.985 9.126 1,363,399 +0.08(+0.88%)
Jul 07, 2005 8.897 9.047 8.828 9.047 1,295,098 +0.02(+0.18%)
Jul 06, 2005 9.100 9.140 8.988 9.031 1,945,087 -0.04(-0.47%)
Jul 05, 2005 9.113 9.156 9.057 9.073 1,050,789 -0.03(-0.38%)
Jul 01, 2005 9.065 9.158 9.041 9.108 1,123,594 +0.03(+0.32%)
Jun 30, 2005 9.100 9.113 8.996 9.079 2,476,861 -0.02(-0.26%)
Jun 29, 2005 9.001 9.102 8.951 9.102 1,988,244 +0.14(+1.58%)
Jun 28, 2005 8.793 8.996 8.793 8.961 5,227,679 +0.18(+2.00%)
Jun 27, 2005 8.780 8.860 8.689 8.785 2,893,424 +0.30(+3.58%)
Jun 24, 2005 8.594 8.594 8.364 8.482 2,579,313 -0.15(-1.76%)
Jun 23, 2005 8.993 8.993 8.628 8.634 2,112,838 -0.41(-4.57%)
Jun 22, 2005 9.094 9.158 9.015 9.047 763,323 -0.01(-0.15%)
Jun 21, 2005 9.052 9.092 9.023 9.060 1,623,470 -0.03(-0.35%)
Jun 20, 2005 9.092 9.100 9.039 9.092 1,123,594 -0.07(-0.73%)
Jun 17, 2005 9.166 9.228 9.145 9.158 3,353,145 +0.02(+0.20%)
Jun 16, 2005 9.166 9.204 9.113 9.140 2,711,037 -0.03(-0.29%)
Jun 15, 2005 9.142 9.177 9.001 9.166 879,285 +0.03(+0.38%)
Jun 14, 2005 9.121 9.174 9.081 9.132 1,735,304 +0.05(+0.56%)
Jun 13, 2005 9.110 9.116 9.025 9.081 1,394,923 -0.04(-0.47%)
Jun 10, 2005 9.206 9.209 9.089 9.124 931,074 -0.04(-0.44%)
Jun 09, 2005 9.196 9.196 9.079 9.164 841,757 -0.03(-0.35%)
Jun 08, 2005 9.217 9.233 9.166 9.196 1,555,544 -0.00(-0.03%)
Jun 07, 2005 9.260 9.305 9.166 9.198 2,206,658 -0.02(-0.26%)
Jun 06, 2005 9.244 9.249 9.153 9.222 1,174,257 -0.03(-0.37%)
Jun 03, 2005 9.300 9.318 9.254 9.257 1,088,693 -0.07(-0.74%)
Jun 02, 2005 9.265 9.326 9.236 9.326 1,169,754 +0.04(+0.46%)
Jun 01, 2005 9.270 9.332 9.217 9.284 1,299,977 -0.01(-0.14%)
May 31, 2005 9.286 9.326 9.222 9.297 1,064,300 -0.01(-0.11%)
May 27, 2005 9.326 9.326 9.265 9.308 478,109 -0.01(-0.11%)
May 26, 2005 9.326 9.358 9.294 9.318 807,982 +0.03(+0.29%)
May 25, 2005 9.313 9.334 9.180 9.292 874,031 -0.05(-0.51%)
May 24, 2005 9.374 9.374 9.276 9.340 1,156,619 -0.01(-0.09%)
May 23, 2005 9.286 9.377 9.286 9.348 1,990,120 +0.03(+0.37%)
May 20, 2005 9.300 9.326 9.238 9.313 2,225,047 -0.01(-0.14%)
May 19, 2005 9.326 9.340 9.286 9.326 1,492,121 +0.00(+0.03%)
May 18, 2005 9.326 9.353 9.290 9.324 2,259,198 +0.00(+0.00%)
May 17, 2005 9.305 9.329 9.278 9.324 1,147,237 +0.01(+0.06%)
May 16, 2005 9.273 9.326 9.262 9.318 949,838 +0.07(+0.72%)
May 13, 2005 9.225 9.321 9.212 9.252 1,811,861 +0.05(+0.52%)
May 12, 2005 9.310 9.366 9.201 9.204 1,821,243 -0.12(-1.31%)
May 11, 2005 9.313 9.372 9.196 9.326 1,354,017 +0.05(+0.57%)
May 10, 2005 9.201 9.294 9.153 9.273 1,597,951 +0.02(+0.20%)
May 09, 2005 9.300 9.305 9.209 9.254 1,176,134 -0.02(-0.20%)
May 06, 2005 9.222 9.321 9.193 9.273 1,690,645 +0.10(+1.13%)
May 05, 2005 9.137 9.241 9.105 9.169 2,682,891 +0.03(+0.38%)
May 04, 2005 9.047 9.166 9.044 9.134 2,360,524 +0.02(+0.26%)
May 03, 2005 9.009 9.166 9.007 9.110 2,208,535 +0.10(+1.15%)
May 02, 2005 8.959 9.105 8.921 9.007 3,170,007 +0.01(+0.09%)
Apr 29, 2005 9.068 9.068 8.860 8.999 2,560,174 -0.02(-0.27%)
Apr 28, 2005 9.148 9.204 8.988 9.023 2,243,436 -0.18(-1.94%)
Apr 27, 2005 9.332 9.388 9.145 9.201 2,113,213 -0.14(-1.51%)
Apr 26, 2005 9.614 9.614 9.238 9.342 4,410,315 -0.27(-2.83%)
Apr 25, 2005 9.667 9.697 9.566 9.614 2,416,441 -0.05(-0.55%)
Apr 22, 2005 9.833 9.907 9.579 9.667 2,195,400 -0.23(-2.29%)
Apr 21, 2005 9.699 9.984 9.686 9.894 2,134,604 +0.21(+2.15%)
Apr 20, 2005 9.737 9.790 9.633 9.686 1,746,562 -0.05(-0.52%)
Apr 19, 2005 9.513 9.766 9.486 9.737 2,205,908 +0.29(+3.07%)
Apr 18, 2005 9.486 9.561 9.409 9.446 1,805,482 -0.08(-0.84%)
Apr 15, 2005 9.699 9.726 9.510 9.526 1,721,794 -0.24(-2.46%)
Apr 14, 2005 10.03 10.06 9.673 9.766 2,957,973 -0.30(-3.02%)
Apr 13, 2005 10.17 10.22 10.04 10.07 911,184 -0.17(-1.66%)
Apr 12, 2005 10.13 10.28 9.992 10.24 1,331,500 +0.11(+1.08%)
Apr 11, 2005 10.15 10.20 10.09 10.13 1,342,008 -0.05(-0.50%)
Apr 08, 2005 10.26 10.29 10.08 10.18 2,402,555 +0.06(+0.55%)
Apr 07, 2005 10.64 10.64 9.937 10.13 4,198,280 -0.51(-4.83%)
Apr 06, 2005 10.66 10.72 10.60 10.64 962,598 -0.01(-0.12%)
Apr 05, 2005 10.67 10.74 10.58 10.65 1,487,618 -0.01(-0.05%)
Apr 04, 2005 10.73 10.73 10.58 10.66 1,539,407 -0.07(-0.62%)
Apr 01, 2005 10.75 10.85 10.64 10.73 1,758,947 -0.03(-0.27%)
Mar 31, 2005 10.84 10.95 10.71 10.75 1,740,183 -0.09(-0.79%)
Mar 30, 2005 10.76 10.91 10.70 10.84 1,448,588 +0.21(+2.01%)
Mar 29, 2005 10.57 10.68 10.54 10.63 1,627,223 +0.06(+0.53%)
Mar 28, 2005 10.59 10.63 10.52 10.57 1,360,772 +0.00(+0.02%)
Mar 24, 2005 10.63 10.69 10.57 10.57 1,280,462 -0.06(-0.60%)
Mar 23, 2005 10.67 10.70 10.61 10.63 1,472,982 -0.03(-0.32%)
Mar 22, 2005 10.53 10.82 10.53 10.67 874,407 +0.11(+1.03%)
Mar 21, 2005 10.52 10.57 10.45 10.56 575,307 +0.01(+0.13%)
Mar 18, 2005 10.60 10.63 10.50 10.54 1,402,804 -0.03(-0.25%)
Mar 17, 2005 10.59 10.66 10.57 10.57 553,165 -0.02(-0.23%)
Mar 16, 2005 10.76 10.76 10.56 10.59 1,191,520 -0.18(-1.63%)
Mar 15, 2005 10.62 10.83 10.62 10.77 992,621 +0.19(+1.79%)
Mar 14, 2005 10.61 10.65 10.57 10.58 1,083,814 +0.00(+0.03%)
Mar 11, 2005 10.45 10.60 10.45 10.58 923,569 +0.16(+1.53%)
Mar 10, 2005 10.43 10.47 10.25 10.42 1,020,016 -0.03(-0.28%)
Mar 09, 2005 10.47 10.53 10.37 10.45 729,173 -0.05(-0.48%)
Mar 08, 2005 10.62 10.62 10.46 10.50 900,301 -0.07(-0.68%)
Mar 07, 2005 10.59 10.65 10.47 10.57 620,716 +0.00(+0.02%)
Mar 04, 2005 10.39 10.58 10.39 10.57 622,968 +0.18(+1.77%)
Mar 03, 2005 10.37 10.43 10.33 10.38 474,356 +0.04(+0.39%)
Mar 02, 2005 10.26 10.41 10.14 10.34 530,648 +0.13(+1.23%)
Mar 01, 2005 10.29 10.37 10.19 10.22 1,310,109 -0.08(-0.80%)
Feb 28, 2005 10.29 10.36 10.15 10.30 1,226,421 +0.01(+0.13%)
Feb 25, 2005 10.05 10.29 10.02 10.29 974,607 +0.22(+2.17%)
Feb 24, 2005 9.979 10.07 9.806 10.07 703,653 +0.07(+0.67%)
Feb 23, 2005 9.995 10.07 9.825 10.00 657,494 +0.01(+0.08%)
Feb 22, 2005 10.01 10.10 9.913 9.995 879,661 -0.02(-0.16%)
Feb 18, 2005 10.17 10.17 9.974 10.01 772,330 -0.15(-1.47%)
Feb 17, 2005 10.17 10.24 10.14 10.16 1,082,688 +0.02(+0.24%)
Feb 16, 2005 10.24 10.27 10.12 10.14 886,416 -0.12(-1.20%)
Feb 15, 2005 10.19 10.26 10.17 10.26 796,723 +0.06(+0.63%)
Feb 14, 2005 10.13 10.26 10.13 10.20 961,472 +0.07(+0.74%)
Feb 11, 2005 10.02 10.13 9.976 10.12 1,000,502 +0.13(+1.25%)
Feb 10, 2005 9.955 10.05 9.707 9.995 713,411 +0.04(+0.43%)
Feb 09, 2005 10.02 10.06 9.926 9.953 1,375,033 -0.07(-0.66%)
Feb 08, 2005 9.939 10.04 9.939 10.02 4,057,925 +0.14(+1.40%)
Feb 07, 2005 9.707 9.934 9.707 9.881 3,477,739 +0.19(+2.01%)
Feb 04, 2005 9.593 9.702 9.593 9.686 1,642,609 +0.10(+1.06%)
Feb 03, 2005 9.558 9.609 9.470 9.585 815,112 +0.03(+0.31%)
Feb 02, 2005 9.625 9.641 9.510 9.555 953,591 -0.01(-0.11%)
Feb 01, 2005 9.524 9.619 9.449 9.566 1,773,207 +0.07(+0.70%)
Jan 31, 2005 9.313 9.622 9.246 9.500 2,959,099 +0.44(+4.85%)
Jan 28, 2005 9.452 9.526 8.964 9.060 2,460,724 -0.39(-4.14%)
Jan 27, 2005 9.539 9.547 9.420 9.452 699,901 -0.05(-0.50%)
Jan 26, 2005 9.489 9.555 9.441 9.500 1,658,371 +0.04(+0.39%)
Jan 25, 2005 9.441 9.593 9.404 9.462 774,206 +0.02(+0.17%)
Jan 24, 2005 9.420 9.497 9.412 9.446 1,246,311 +0.01(+0.14%)
Jan 21, 2005 9.428 9.500 9.390 9.433 751,314 -0.00(-0.03%)
Jan 20, 2005 9.513 9.518 9.372 9.436 1,190,019 -0.09(-0.95%)
Jan 19, 2005 9.539 9.619 9.478 9.526 1,542,409 -0.01(-0.06%)
Jan 18, 2005 9.574 9.627 9.489 9.531 1,119,841 -0.03(-0.36%)
Jan 14, 2005 9.489 9.587 9.452 9.566 1,024,895 +0.06(+0.59%)
Jan 13, 2005 9.579 9.611 9.492 9.510 680,761 -0.07(-0.70%)
Jan 12, 2005 9.585 9.659 9.481 9.577 566,300 -0.02(-0.19%)
Jan 11, 2005 9.638 9.646 9.484 9.595 687,516 -0.02(-0.25%)
Jan 10, 2005 9.619 9.713 9.593 9.619 807,231 +0.00(+0.00%)
Jan 07, 2005 9.659 9.721 9.531 9.619 1,033,151 +0.03(+0.28%)
Jan 06, 2005 9.508 9.635 9.380 9.593 689,017 +0.07(+0.76%)
Jan 05, 2005 9.673 9.721 9.516 9.521 1,317,240 -0.15(-1.57%)
Jan 04, 2005 9.779 9.819 9.614 9.673 798,225 -0.07(-0.74%)
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.