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 )

82.56 -0.57 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2023 85.33 85.80 85.11 85.35 772,373 +0.61(+0.72%)
Jun 29, 2023 83.37 85.10 83.37 84.73 645,584 +0.97(+1.16%)
Jun 28, 2023 85.04 85.28 83.60 83.77 1,084,989 -1.02(-1.20%)
Jun 27, 2023 83.91 84.94 83.51 84.78 561,185 +1.29(+1.55%)
Jun 26, 2023 82.53 83.68 82.13 83.49 699,077 +0.91(+1.10%)
Jun 23, 2023 82.56 82.80 82.10 82.58 1,652,621 -0.75(-0.90%)
Jun 22, 2023 84.02 84.02 83.13 83.33 673,663 -0.64(-0.77%)
Jun 21, 2023 82.52 84.23 82.24 83.97 783,629 +0.95(+1.14%)
Jun 20, 2023 84.42 84.42 82.95 83.02 1,222,086 -2.10(-2.46%)
Jun 16, 2023 84.76 85.30 84.36 85.12 1,773,492 +0.71(+0.84%)
Jun 15, 2023 82.97 84.46 82.49 84.41 973,480 +7.03(+9.08%)
May 08, 2023 77.87 77.87 76.79 77.38 721,991 -0.35(-0.45%)
May 05, 2023 78.37 78.74 77.33 77.73 874,258 +0.35(+0.45%)
May 04, 2023 78.08 78.56 77.09 77.38 843,741 -0.41(-0.52%)
May 03, 2023 79.37 79.82 77.37 77.79 1,270,449 -1.15(-1.45%)
May 02, 2023 79.34 79.54 77.88 78.93 1,774,261 -0.41(-0.51%)
May 01, 2023 78.73 79.96 78.63 79.34 1,162,613 +0.97(+1.24%)
Apr 28, 2023 77.08 78.53 76.96 78.37 1,765,920 +1.62(+2.11%)
Apr 27, 2023 71.16 77.31 70.66 76.75 2,704,016 +8.59(+12.60%)
Apr 26, 2023 68.55 69.16 67.98 68.16 1,279,608 -1.12(-1.61%)
Apr 25, 2023 69.55 69.92 69.18 69.28 780,737 -0.45(-0.65%)
Apr 24, 2023 69.88 70.47 69.61 69.73 672,587 -0.40(-0.56%)
Apr 21, 2023 70.05 70.24 69.47 70.13 814,626 +0.33(+0.47%)
Apr 20, 2023 69.27 69.92 68.95 69.80 785,730 +0.19(+0.27%)
Apr 19, 2023 69.93 70.07 69.29 69.61 556,709 -0.51(-0.73%)
Apr 18, 2023 70.58 70.75 69.81 70.13 646,675 -0.16(-0.22%)
Apr 17, 2023 70.10 70.32 69.67 70.28 620,678 +0.39(+0.55%)
Apr 14, 2023 70.18 70.79 69.50 69.90 630,129 -0.15(-0.22%)
Apr 13, 2023 69.68 70.09 68.58 70.05 675,843 +0.44(+0.64%)
Apr 12, 2023 69.65 70.05 69.34 69.61 495,415 +0.38(+0.56%)
Apr 11, 2023 69.13 69.60 68.95 69.22 487,984 +0.45(+0.66%)
Apr 10, 2023 67.75 68.78 67.74 68.77 369,163 +0.76(+1.12%)
Apr 06, 2023 68.50 68.59 67.78 68.01 503,889 -0.49(-0.72%)
Apr 05, 2023 69.20 69.45 67.93 68.51 811,308 -1.14(-1.64%)
Apr 04, 2023 71.39 71.39 69.27 69.65 914,491 -1.66(-2.32%)
Apr 03, 2023 71.71 71.99 70.89 71.30 1,039,010 -0.62(-0.86%)
Mar 31, 2023 71.18 72.01 71.01 71.92 788,919 +1.24(+1.76%)
Mar 30, 2023 70.79 71.09 70.63 70.68 624,059 +0.41(+0.59%)
Mar 29, 2023 70.08 70.34 69.72 70.27 849,132 +0.89(+1.28%)
Mar 28, 2023 68.96 69.43 68.85 69.38 647,772 +0.52(+0.76%)
Mar 27, 2023 68.77 68.95 68.27 68.86 1,099,335 +0.84(+1.23%)
Mar 24, 2023 67.56 68.09 66.97 68.02 769,641 +0.01(+0.01%)
Mar 23, 2023 67.33 68.92 67.12 68.01 1,129,113 +0.73(+1.08%)
Mar 22, 2023 68.43 68.91 67.23 67.28 622,586 -1.17(-1.71%)
Mar 21, 2023 68.70 68.95 67.74 68.46 689,755 +0.55(+0.81%)
Mar 20, 2023 66.70 68.00 66.62 67.90 655,926 +1.66(+2.50%)
Mar 17, 2023 66.94 66.94 65.72 66.25 1,362,354 -0.81(-1.20%)
Mar 16, 2023 65.60 67.33 65.55 67.06 831,825 +0.89(+1.34%)
Mar 15, 2023 66.80 66.99 65.19 66.17 1,031,762 -1.70(-2.51%)
Mar 14, 2023 67.29 68.15 66.83 67.87 832,848 +1.73(+2.62%)
Mar 13, 2023 65.94 67.04 65.48 66.14 693,192 -0.50(-0.75%)
Mar 10, 2023 68.14 68.14 65.95 66.64 892,049 -1.43(-2.10%)
Mar 09, 2023 69.06 69.36 67.82 68.07 646,293 -0.77(-1.12%)
Mar 08, 2023 68.66 69.00 68.44 68.84 669,390 +0.22(+0.32%)
Mar 07, 2023 69.38 69.45 68.39 68.62 768,816 -0.72(-1.04%)
Mar 06, 2023 70.03 70.21 69.19 69.34 764,609 -0.68(-0.97%)
Mar 03, 2023 68.96 70.02 68.59 70.02 1,115,755 +1.19(+1.73%)
Mar 02, 2023 67.82 68.90 67.59 68.83 1,043,458 +0.69(+1.01%)
Mar 01, 2023 68.22 68.75 67.99 68.14 1,359,302 -0.36(-0.53%)
Feb 28, 2023 68.83 69.44 68.51 68.51 9,675,680 -0.42(-0.61%)
Feb 27, 2023 69.15 69.98 68.86 68.93 1,125,239 +0.31(+0.45%)
Feb 24, 2023 68.32 68.86 67.80 68.62 973,613 -0.63(-0.91%)
Feb 23, 2023 69.62 70.26 68.59 69.25 1,072,357 -0.12(-0.17%)
Feb 22, 2023 69.48 70.10 69.25 69.37 831,137 +0.11(+0.16%)
Feb 21, 2023 70.66 70.92 69.25 69.26 1,104,106 -2.13(-2.98%)
Feb 17, 2023 70.45 71.57 70.30 71.39 735,577 +0.99(+1.40%)
Feb 16, 2023 70.40 71.34 70.16 70.41 644,172 -0.97(-1.35%)
Feb 15, 2023 70.63 71.79 70.63 71.37 616,604 +0.55(+0.78%)
Feb 14, 2023 70.90 71.41 70.21 70.82 854,602 -0.16(-0.22%)
Feb 13, 2023 69.90 71.16 69.78 70.98 879,463 +1.21(+1.74%)
Feb 10, 2023 68.89 70.17 68.77 69.77 1,484,219 +1.83(+2.70%)
Feb 09, 2023 69.49 69.73 67.91 67.93 577,905 -1.19(-1.72%)
Feb 08, 2023 69.33 69.80 68.93 69.13 433,736 -0.67(-0.96%)
Feb 07, 2023 69.46 70.11 68.61 69.80 810,203 -0.15(-0.21%)
Feb 06, 2023 69.72 70.28 69.72 69.94 1,045,614 -0.31(-0.43%)
Feb 03, 2023 69.76 70.43 69.71 70.25 901,496 -0.11(-0.15%)
Feb 02, 2023 70.83 71.42 70.12 70.36 1,232,026 +0.86(+1.23%)
Feb 01, 2023 67.26 69.84 67.09 69.50 1,251,120 +2.20(+3.26%)
Jan 31, 2023 65.82 67.31 65.82 67.30 1,486,438 +1.72(+2.63%)
Jan 30, 2023 66.09 66.70 65.46 65.58 853,741 -0.63(-0.95%)
Jan 27, 2023 65.40 66.82 65.33 66.21 763,264 +0.58(+0.89%)
Jan 26, 2023 66.46 66.69 65.00 65.63 974,200 -0.43(-0.66%)
Jan 25, 2023 65.59 66.31 65.11 66.06 729,778 -0.15(-0.22%)
Jan 24, 2023 65.79 66.78 64.95 66.21 479,333 +0.44(+0.67%)
Jan 23, 2023 66.18 66.37 65.25 65.77 1,062,259 -0.26(-0.39%)
Jan 20, 2023 65.70 66.05 65.14 66.02 1,133,459 +0.51(+0.78%)
Jan 19, 2023 67.52 67.66 65.47 65.51 824,075 -2.25(-3.31%)
Jan 18, 2023 68.55 69.18 67.63 67.76 824,835 -0.67(-0.98%)
Jan 17, 2023 69.37 69.37 68.35 68.43 589,353 -0.91(-1.31%)
Jan 13, 2023 68.45 69.44 68.24 69.34 695,550 +0.58(+0.84%)
Jan 12, 2023 69.24 69.43 68.52 68.76 652,627 -0.32(-0.47%)
Jan 11, 2023 68.53 69.13 68.31 69.08 589,456 +0.76(+1.11%)
Jan 10, 2023 67.87 68.70 67.73 68.33 550,286 +0.48(+0.71%)
Jan 09, 2023 67.41 68.93 67.12 67.85 631,748 +0.50(+0.74%)
Jan 06, 2023 66.41 67.57 66.15 67.34 612,627 +1.73(+2.63%)
Jan 05, 2023 66.84 67.33 65.48 65.62 739,685 -1.58(-2.35%)
Jan 04, 2023 67.06 67.58 66.50 67.20 786,619 +0.53(+0.80%)
Jan 03, 2023 66.46 66.85 65.78 66.67 773,967 +0.63(+0.95%)
Dec 30, 2022 66.20 66.37 65.39 66.04 466,037 -0.55(-0.83%)
Dec 29, 2022 65.70 66.94 65.42 66.59 387,182 +1.45(+2.23%)
Dec 28, 2022 66.11 66.44 65.09 65.14 342,964 -0.83(-1.27%)
Dec 27, 2022 65.59 66.20 65.21 65.97 330,950 +0.40(+0.61%)
Dec 23, 2022 65.07 65.78 64.69 65.57 406,721 +0.39(+0.60%)
Dec 22, 2022 65.65 65.65 64.29 65.17 432,362 -1.02(-1.54%)
Dec 21, 2022 65.31 66.34 65.29 66.20 621,180 +1.19(+1.83%)
Dec 20, 2022 64.23 65.60 64.10 65.01 862,151 +0.55(+0.85%)
Dec 19, 2022 64.65 65.41 64.20 64.46 815,081 -0.39(-0.61%)
Dec 16, 2022 64.48 65.07 64.05 64.85 1,314,042 -0.28(-0.44%)
Dec 15, 2022 66.67 66.67 64.69 65.14 822,487 -2.25(-3.34%)
Dec 14, 2022 68.27 68.69 67.04 67.38 699,199 -0.81(-1.18%)
Dec 13, 2022 69.19 69.45 67.46 68.19 686,721 +0.51(+0.75%)
Dec 12, 2022 66.98 67.69 66.45 67.68 608,947 +1.01(+1.52%)
Dec 09, 2022 67.28 67.46 66.62 66.67 435,154 -0.46(-0.69%)
Dec 08, 2022 66.77 67.20 66.48 67.13 541,249 +0.58(+0.87%)
Dec 07, 2022 66.09 66.78 65.94 66.55 690,681 +0.34(+0.52%)
Dec 06, 2022 67.64 67.82 65.35 66.21 769,757 -1.39(-2.06%)
Dec 05, 2022 67.75 68.23 66.90 67.60 708,815 -1.36(-1.98%)
Dec 02, 2022 67.65 69.28 67.40 68.96 753,010 +0.44(+0.64%)
Dec 01, 2022 69.18 69.44 67.95 68.52 1,436,477 -0.18(-0.26%)
Nov 30, 2022 67.19 68.70 66.57 68.70 1,118,270 +1.48(+2.21%)
Nov 29, 2022 67.07 67.70 66.82 67.22 901,332 -0.13(-0.19%)
Nov 28, 2022 68.38 68.49 67.29 67.34 651,720 -1.60(-2.32%)
Nov 25, 2022 69.09 69.09 68.57 68.95 349,360 +0.14(+0.20%)
Nov 23, 2022 69.12 69.40 68.57 68.81 760,070 -0.04(-0.06%)
Nov 22, 2022 69.19 69.19 68.36 68.85 946,675 -0.11(-0.16%)
Nov 21, 2022 68.60 69.12 68.41 68.95 880,281 +0.36(+0.53%)
Nov 18, 2022 69.31 69.31 67.84 68.59 880,654 +0.23(+0.33%)
Nov 17, 2022 67.79 68.38 67.38 68.37 1,128,912 -0.30(-0.44%)
Nov 16, 2022 69.46 69.70 68.48 68.67 1,028,562 -0.70(-1.00%)
Nov 15, 2022 68.95 69.71 68.76 69.37 957,670 +1.18(+1.73%)
Nov 14, 2022 68.08 68.76 67.71 68.19 1,595,128 -0.03(-0.04%)
Nov 11, 2022 67.64 68.94 67.16 68.22 1,862,996 -0.81(-1.17%)
Nov 10, 2022 68.14 69.04 67.85 69.02 1,734,108 +2.94(+4.44%)
Nov 09, 2022 66.44 66.82 65.89 66.09 955,793 -0.93(-1.39%)
Nov 08, 2022 67.44 67.84 66.08 67.02 1,017,748 +0.01(+0.01%)
Nov 07, 2022 67.01 67.24 66.49 67.01 1,474,214 +0.25(+0.37%)
Nov 04, 2022 67.66 67.79 66.07 66.77 1,327,858 +0.09(+0.13%)
Nov 03, 2022 65.81 67.25 65.45 66.68 1,215,618 -0.04(-0.06%)
Nov 02, 2022 68.73 69.02 66.64 66.72 1,033,560 -2.23(-3.23%)
Nov 01, 2022 69.00 69.15 67.87 68.95 636,526 +0.63(+0.92%)
Oct 31, 2022 68.04 68.78 67.60 68.32 1,200,203 +0.17(+0.24%)
Oct 28, 2022 66.06 68.34 65.55 68.15 733,200 +2.39(+3.63%)
Oct 27, 2022 64.47 66.77 63.76 65.76 1,089,222 +1.68(+2.62%)
Oct 26, 2022 64.24 65.13 63.70 64.08 868,570 +0.20(+0.31%)
Oct 25, 2022 62.46 63.91 62.34 63.89 843,007 +1.32(+2.10%)
Oct 24, 2022 62.19 62.77 61.91 62.57 825,473 +0.87(+1.42%)
Oct 21, 2022 60.16 61.98 59.90 61.70 767,987 +1.80(+3.00%)
Oct 20, 2022 61.29 61.65 59.87 59.90 595,353 -1.53(-2.49%)
Oct 19, 2022 61.92 62.26 60.84 61.43 767,947 -0.92(-1.48%)
Oct 18, 2022 62.80 63.17 61.52 62.36 589,092 +0.94(+1.53%)
Oct 17, 2022 59.93 61.57 59.89 61.41 829,730 +2.43(+4.11%)
Oct 14, 2022 59.92 60.28 58.70 58.99 753,813 -0.67(-1.12%)
Oct 13, 2022 57.45 60.20 56.92 59.66 941,959 +1.01(+1.72%)
Oct 12, 2022 59.47 59.81 58.62 58.65 577,969 -0.75(-1.27%)
Oct 11, 2022 59.20 60.24 58.98 59.40 887,007 +0.11(+0.18%)
Oct 10, 2022 59.83 59.91 58.74 59.29 796,073 -0.22(-0.36%)
Oct 07, 2022 60.46 60.57 59.16 59.51 675,734 -1.62(-2.66%)
Oct 06, 2022 61.29 61.94 61.04 61.13 556,497 -0.80(-1.30%)
Oct 05, 2022 61.16 62.33 61.11 61.94 709,846 -0.13(-0.20%)
Oct 04, 2022 60.88 62.07 60.88 62.06 554,849 +2.05(+3.42%)
Oct 03, 2022 58.79 60.57 58.18 60.01 761,849 +1.35(+2.30%)
Sep 30, 2022 58.99 59.99 58.54 58.66 974,434 -0.30(-0.51%)
Sep 29, 2022 59.60 59.71 58.70 58.96 1,030,395 -1.21(-2.02%)
Sep 28, 2022 59.20 60.63 58.97 60.18 705,884 +1.45(+2.47%)
Sep 27, 2022 60.09 60.11 58.31 58.73 861,290 -0.91(-1.53%)
Sep 26, 2022 59.57 60.69 59.51 59.64 767,158 -0.25(-0.42%)
Sep 23, 2022 59.09 60.40 59.01 59.89 711,397 +0.08(+0.13%)
Sep 22, 2022 60.74 60.97 59.66 59.81 495,382 -1.13(-1.86%)
Sep 21, 2022 62.33 62.90 60.91 60.95 646,036 -0.98(-1.58%)
Sep 20, 2022 61.74 62.23 60.77 61.93 1,475,706 -0.29(-0.47%)
Sep 19, 2022 60.40 62.43 60.20 62.22 541,297 +1.59(+2.61%)
Sep 16, 2022 61.95 61.95 60.20 60.64 1,440,717 -2.09(-3.34%)
Sep 15, 2022 62.77 63.24 62.27 62.73 572,581 -0.19(-0.30%)
Sep 14, 2022 63.24 63.24 62.27 62.92 447,116 -0.40(-0.63%)
Sep 13, 2022 64.40 64.65 63.10 63.32 445,983 -2.42(-3.68%)
Sep 12, 2022 65.23 65.78 64.80 65.73 453,036 +0.99(+1.53%)
Sep 09, 2022 64.43 64.87 64.30 64.74 338,145 +0.63(+0.98%)
Sep 08, 2022 63.08 64.17 62.70 64.12 329,547 +0.45(+0.71%)
Sep 07, 2022 62.13 63.85 62.13 63.67 320,013 +1.51(+2.42%)
Sep 06, 2022 62.07 62.44 61.61 62.16 407,169 +0.10(+0.16%)
Sep 02, 2022 63.36 63.57 61.84 62.06 376,889 -0.56(-0.89%)
Sep 01, 2022 62.35 62.66 61.65 62.62 452,996 +0.16(+0.25%)
Aug 31, 2022 63.27 63.36 62.33 62.47 508,050 -0.55(-0.87%)
Aug 30, 2022 63.82 63.96 62.71 63.01 434,096 -0.70(-1.11%)
Aug 29, 2022 63.95 64.09 63.49 63.72 517,982 -0.58(-0.90%)
Aug 26, 2022 66.94 66.94 64.21 64.29 416,756 -2.59(-3.88%)
Aug 25, 2022 66.18 67.00 66.06 66.89 327,293 +0.69(+1.05%)
Aug 24, 2022 66.43 66.58 66.00 66.19 381,647 -0.06(-0.09%)
Aug 23, 2022 66.15 67.01 65.91 66.25 474,466 -0.04(-0.06%)
Aug 22, 2022 68.19 68.51 66.19 66.29 642,583 -2.75(-3.98%)
Aug 19, 2022 68.95 69.11 68.46 69.04 832,648 -0.22(-0.31%)
Aug 18, 2022 69.45 69.63 68.99 69.26 451,730 -0.37(-0.53%)
Aug 17, 2022 68.99 69.70 68.79 69.63 671,711 +0.06(+0.08%)
Aug 16, 2022 68.49 69.69 68.49 69.57 452,038 +0.71(+1.04%)
Aug 15, 2022 67.89 69.22 67.80 68.85 669,644 +0.65(+0.95%)
Aug 12, 2022 67.42 68.21 66.72 68.21 424,167 +1.05(+1.56%)
Aug 11, 2022 67.61 68.14 66.88 67.16 440,298 +0.07(+0.10%)
Aug 10, 2022 66.78 67.26 66.38 67.09 409,535 +1.54(+2.34%)
Aug 09, 2022 66.19 66.33 65.33 65.56 1,159,618 -0.78(-1.18%)
Aug 08, 2022 66.32 66.70 65.98 66.34 346,361 +0.24(+0.37%)
Aug 05, 2022 65.14 66.19 65.02 66.10 330,870 +0.24(+0.37%)
Aug 04, 2022 65.90 66.18 65.72 65.85 476,675 +0.12(+0.18%)
Aug 03, 2022 65.31 65.91 64.80 65.73 598,150 +0.71(+1.10%)
Aug 02, 2022 65.55 65.90 64.61 65.02 614,281 -0.54(-0.82%)
Aug 01, 2022 65.02 65.86 64.48 65.56 704,692 -0.16(-0.24%)
Jul 29, 2022 64.46 66.15 64.09 65.71 854,489 +1.44(+2.24%)
Jul 28, 2022 62.98 64.78 62.49 64.28 686,708 +1.79(+2.87%)
Jul 27, 2022 61.56 62.71 61.19 62.48 576,569 +1.14(+1.87%)
Jul 26, 2022 60.55 61.51 60.36 61.34 616,467 +0.60(+0.98%)
Jul 25, 2022 60.65 60.84 60.15 60.74 581,838 +0.27(+0.45%)
Jul 22, 2022 60.64 61.06 60.03 60.47 325,522 -0.20(-0.32%)
Jul 21, 2022 59.72 60.71 59.33 60.66 489,322 +1.04(+1.74%)
Jul 20, 2022 59.67 59.80 59.19 59.63 475,186 +0.22(+0.36%)
Jul 19, 2022 57.86 59.56 57.35 59.41 480,344 +2.24(+3.92%)
Jul 18, 2022 57.76 58.07 56.99 57.17 383,928 -0.36(-0.63%)
Jul 15, 2022 57.13 57.92 56.55 57.53 527,539 +1.09(+1.92%)
Jul 14, 2022 55.74 56.53 55.34 56.45 489,627 -0.83(-1.45%)
Jul 13, 2022 56.69 57.74 56.38 57.28 445,993 -0.22(-0.39%)
Jul 12, 2022 58.24 58.79 57.28 57.50 470,534 -0.87(-1.49%)
Jul 11, 2022 58.36 58.86 58.16 58.37 437,069 -0.32(-0.55%)
Jul 08, 2022 59.44 59.44 58.58 58.69 404,699 -1.07(-1.79%)
Jul 07, 2022 58.85 59.83 58.73 59.76 563,459 +1.14(+1.95%)
Jul 06, 2022 58.83 59.19 57.95 58.62 747,983 -0.12(-0.20%)
Jul 05, 2022 57.22 58.77 56.88 58.74 783,287 +0.73(+1.26%)
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.