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, 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%)
Apr 01, 2004 7.733 7.970 7.701 7.778 1,234,302 +0.02(+0.27%)
Mar 31, 2004 7.608 7.757 7.493 7.757 1,574,308 +2.68(+52.85%)
Mar 30, 2004 5.049 5.075 5.029 5.075 591,069 +0.03(+0.52%)
Mar 29, 2004 4.927 5.078 4.927 5.049 850,013 +0.12(+2.43%)
Mar 26, 2004 4.956 4.976 4.901 4.929 659,745 -0.01(-0.24%)
Mar 25, 2004 4.809 4.963 4.785 4.941 1,058,858 +0.16(+3.37%)
Mar 24, 2004 4.792 4.809 4.764 4.780 676,633 -0.01(-0.25%)
Mar 23, 2004 4.721 4.796 4.713 4.792 552,227 +0.07(+1.51%)
Mar 22, 2004 4.798 4.814 4.703 4.721 739,681 -0.07(-1.48%)
Mar 19, 2004 4.808 4.843 4.767 4.792 759,946 -0.00(-0.10%)
Mar 18, 2004 4.902 4.902 4.748 4.796 865,212 -0.11(-2.15%)
Mar 17, 2004 4.879 4.930 4.876 4.902 484,113 +0.04(+0.80%)
Mar 16, 2004 4.790 4.873 4.790 4.863 750,376 +0.09(+1.99%)
Mar 15, 2004 4.832 4.860 4.767 4.768 629,911 -0.05(-1.06%)
Mar 12, 2004 4.773 4.819 4.757 4.819 749,813 +0.06(+1.17%)
Mar 11, 2004 4.702 4.843 4.690 4.763 906,869 +0.05(+1.00%)
Mar 10, 2004 4.825 4.831 4.709 4.716 602,890 -0.11(-2.28%)
Mar 09, 2004 4.856 4.883 4.812 4.826 1,039,156 -0.24(-4.79%)
Mar 08, 2004 5.115 5.130 5.036 5.069 788,655 -0.04(-0.72%)
Mar 05, 2004 5.045 5.113 5.033 5.105 647,361 +0.06(+1.20%)
Mar 04, 2004 5.063 5.069 5.032 5.045 439,080 -0.00(-0.09%)
Mar 03, 2004 5.111 5.120 4.989 5.050 864,087 -0.06(-1.20%)
Mar 02, 2004 5.140 5.223 5.107 5.111 974,419 -0.06(-1.12%)
Mar 01, 2004 5.040 5.196 5.040 5.169 964,850 +0.14(+2.80%)
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%)
Dec 01, 2003 4.577 4.607 4.569 4.605 499,312 +0.04(+0.86%)
Nov 28, 2003 4.524 4.582 4.524 4.565 157,618 +0.05(+1.18%)
Nov 26, 2003 4.571 4.580 4.499 4.512 314,111 -0.04(-0.88%)
Nov 25, 2003 4.479 4.573 4.473 4.552 888,292 +0.05(+1.18%)
Nov 24, 2003 4.358 4.499 4.358 4.499 646,235 +0.14(+3.12%)
Nov 21, 2003 4.364 4.409 4.370 4.363 441,331 -0.00(-0.03%)
Nov 20, 2003 4.363 4.388 4.352 4.364 274,706 +0.00(+0.00%)
Nov 19, 2003 4.352 4.372 4.332 4.364 969,353 +0.00(+0.00%)
Nov 18, 2003 4.411 4.455 4.351 4.364 456,530 -0.04(-0.81%)
Nov 17, 2003 4.416 4.440 4.376 4.400 600,076 -0.04(-0.83%)
Nov 14, 2003 4.517 4.517 4.436 4.436 352,389 -0.08(-1.68%)
Nov 13, 2003 4.494 4.518 4.488 4.512 428,947 +0.01(+0.21%)
Nov 12, 2003 4.438 4.503 4.429 4.503 696,335 +0.08(+1.71%)
Nov 11, 2003 4.465 4.466 4.423 4.427 552,790 -0.06(-1.24%)
Nov 10, 2003 4.601 4.592 4.468 4.483 731,800 -0.12(-2.57%)
Nov 07, 2003 4.576 4.601 4.556 4.601 658,057 +0.04(+0.80%)
Nov 06, 2003 4.568 4.590 4.549 4.564 726,733 -0.01(-0.28%)
Nov 05, 2003 4.581 4.625 4.557 4.577 624,281 -0.04(-0.77%)
Nov 04, 2003 4.581 4.622 4.581 4.613 692,356 +0.04(+0.78%)
Nov 03, 2003 4.537 4.596 4.537 4.577 580,441 +0.07(+1.44%)
Oct 31, 2003 4.488 4.518 4.487 4.512 677,759 +0.02(+0.53%)
Oct 30, 2003 4.425 4.511 4.363 4.488 774,582 +0.12(+2.79%)
Oct 29, 2003 4.323 4.410 4.308 4.366 859,020 +0.05(+1.26%)
Oct 28, 2003 4.359 4.359 4.291 4.312 933,326 -0.05(-1.06%)
Oct 27, 2003 4.265 4.363 4.265 4.358 1,077,434 +0.09(+2.19%)
Oct 24, 2003 4.369 4.369 4.218 4.265 1,545,224 -0.11(-2.57%)
Oct 23, 2003 4.299 4.377 4.299 4.377 1,107,832 -0.01(-0.22%)
Oct 22, 2003 4.453 4.464 4.387 4.387 757,131 -0.08(-1.88%)
Oct 21, 2003 4.536 4.538 4.483 4.471 866,338 -0.07(-1.62%)
Oct 20, 2003 4.470 4.552 4.447 4.544 2,323,746 +0.11(+2.48%)
Oct 17, 2003 4.607 4.607 4.406 4.434 1,471,481 -0.18(-3.80%)
Oct 16, 2003 4.678 4.678 4.602 4.609 1,773,770 -0.19(-3.88%)
Oct 15, 2003 4.770 4.822 4.770 4.795 814,549 +0.06(+1.22%)
Oct 14, 2003 4.725 4.737 4.715 4.737 779,085 +0.01(+0.13%)
Oct 13, 2003 4.702 4.734 4.702 4.731 546,598 +0.06(+1.24%)
Oct 10, 2003 4.642 4.674 4.640 4.673 347,886 +0.04(+0.79%)
Oct 09, 2003 4.648 4.654 4.647 4.637 728,985 +0.00(+0.08%)
Oct 08, 2003 4.661 4.661 4.607 4.633 328,747 -0.03(-0.58%)
Oct 07, 2003 4.605 4.666 4.605 4.660 707,594 +0.04(+0.79%)
Oct 06, 2003 4.542 4.618 4.530 4.623 679,448 +0.07(+1.56%)
Oct 03, 2003 4.536 4.565 4.536 4.552 516,200 +0.04(+0.89%)
Oct 02, 2003 4.490 4.519 4.484 4.512 785,277 +0.03(+0.77%)
Oct 01, 2003 4.446 4.493 4.446 4.478 990,181 +0.03(+0.69%)
Sep 30, 2003 4.477 4.511 4.406 4.447 503,816 -0.05(-1.18%)
Sep 29, 2003 4.483 4.500 4.447 4.500 363,085 +0.03(+0.66%)
Sep 26, 2003 4.554 4.554 4.445 4.471 936,704 -0.09(-1.97%)
Sep 25, 2003 4.615 4.642 4.543 4.561 910,809 -0.05(-1.00%)
Sep 24, 2003 4.637 4.646 4.600 4.607 542,095 -0.02(-0.49%)
Sep 23, 2003 4.637 4.650 4.609 4.629 372,655 -0.00(-0.03%)
Sep 22, 2003 4.644 4.651 4.620 4.631 433,450 -0.01(-0.28%)
Sep 19, 2003 4.595 4.652 4.583 4.644 826,934 +0.01(+0.28%)
Sep 18, 2003 4.619 4.639 4.607 4.631 593,321 -0.01(-0.13%)
Sep 17, 2003 4.666 4.676 4.634 4.637 762,760 -0.03(-0.63%)
Sep 16, 2003 4.607 4.674 4.620 4.666 1,129,223 +0.06(+1.29%)
Sep 15, 2003 4.595 4.609 4.554 4.607 421,629 +0.04(+0.78%)
Sep 12, 2003 4.565 4.599 4.541 4.571 365,900 -0.01(-0.13%)
Sep 11, 2003 4.500 4.594 4.498 4.577 665,938 +0.03(+0.68%)
Sep 10, 2003 4.678 4.678 4.503 4.546 980,612 -0.14(-2.98%)
Sep 09, 2003 4.666 4.709 4.641 4.686 650,176 +0.03(+0.69%)
Sep 08, 2003 4.654 4.708 4.642 4.654 408,682 +0.01(+0.26%)
Sep 05, 2003 4.690 4.717 4.640 4.642 708,720 -0.07(-1.38%)
Sep 04, 2003 4.719 4.763 4.684 4.708 578,122 -0.03(-0.63%)
Sep 03, 2003 4.755 4.773 4.732 4.737 480,736 -0.01(-0.25%)
Sep 02, 2003 4.678 4.762 4.678 4.749 862,961 +0.07(+1.54%)
Aug 29, 2003 4.654 4.696 4.637 4.677 380,536 +0.02(+0.41%)
Aug 28, 2003 4.602 4.658 4.593 4.658 528,021 +0.06(+1.24%)
Aug 27, 2003 4.538 4.645 4.538 4.601 869,153 +0.06(+1.38%)
Aug 26, 2003 4.549 4.549 4.505 4.538 773,456 -0.01(-0.29%)
Aug 25, 2003 4.600 4.607 4.537 4.551 471,729 -0.05(-1.06%)
Aug 22, 2003 4.648 4.648 4.589 4.600 1,271,080 -0.04(-0.79%)
Aug 21, 2003 4.560 4.641 4.554 4.637 1,088,693 +0.08(+1.85%)
Aug 20, 2003 4.571 4.571 4.530 4.552 753,754 -0.02(-0.41%)
Aug 19, 2003 4.539 4.583 4.530 4.571 1,536,780 +0.03(+0.70%)
Aug 18, 2003 4.417 4.539 4.417 4.539 1,242,371 +0.13(+2.98%)
Aug 15, 2003 4.352 4.429 4.352 4.408 399,112 +0.06(+1.42%)
Aug 14, 2003 4.281 4.370 4.275 4.346 821,304 +0.05(+1.19%)
Aug 13, 2003 4.231 4.305 4.222 4.295 1,281,776 +0.08(+1.82%)
Aug 12, 2003 4.175 4.218 4.169 4.218 830,874 +0.05(+1.08%)
Aug 11, 2003 4.163 4.186 4.143 4.173 679,448 -0.00(-0.03%)
Aug 08, 2003 4.143 4.175 4.127 4.175 604,579 +0.03(+0.71%)
Aug 07, 2003 4.151 4.169 4.121 4.145 421,066 +0.00(+0.06%)
Aug 06, 2003 4.181 4.181 4.115 4.143 692,395 -0.05(-1.16%)
Aug 05, 2003 4.186 4.215 4.177 4.191 1,134,290 -0.02(-0.37%)
Aug 04, 2003 4.281 4.286 4.183 4.207 1,611,648 -0.08(-1.77%)
Aug 01, 2003 4.311 4.311 4.271 4.282 630,473 -0.03(-0.80%)
Jul 31, 2003 4.299 4.326 4.274 4.317 795,410 +0.02(+0.41%)
Jul 30, 2003 4.323 4.323 4.249 4.299 1,009,884 -0.02(-0.58%)
Jul 29, 2003 4.340 4.346 4.313 4.324 895,610 -0.02(-0.38%)
Jul 28, 2003 4.323 4.340 4.290 4.340 1,733,803 +0.02(+0.36%)
Jul 25, 2003 4.311 4.333 4.275 4.325 1,341,445 +0.01(+0.33%)
Jul 24, 2003 4.323 4.335 4.266 4.311 1,156,807 -0.00(-0.03%)
Jul 23, 2003 4.303 4.312 4.254 4.312 1,818,804 +0.01(+0.22%)
Jul 22, 2003 4.213 4.346 4.200 4.303 3,468,732 +0.09(+2.14%)
Jul 21, 2003 4.041 4.228 4.030 4.213 2,346,826 +0.18(+4.40%)
Jul 18, 2003 4.009 4.036 3.971 4.035 1,007,632 +0.09(+2.16%)
Jul 17, 2003 4.011 4.022 3.899 3.950 1,378,035 -0.07(-1.80%)
Jul 16, 2003 4.062 4.088 4.021 4.022 772,893 -0.02(-0.56%)
Jul 15, 2003 4.086 4.086 4.027 4.044 622,593 -0.01(-0.29%)
Jul 14, 2003 4.027 4.075 4.024 4.056 815,112 +0.07(+1.78%)
Jul 11, 2003 3.945 4.003 3.945 3.985 712,660 +0.05(+1.32%)
Jul 10, 2003 3.989 3.989 3.902 3.933 1,456,845 -0.06(-1.48%)
Jul 09, 2003 4.053 4.053 3.980 3.992 1,423,632 -0.06(-1.49%)
Jul 08, 2003 3.973 4.066 3.908 4.053 1,884,666 +0.07(+1.81%)
Jul 07, 2003 3.939 3.993 3.939 3.980 1,466,977 +0.05(+1.24%)
Jul 03, 2003 3.926 3.960 3.920 3.932 422,755 -0.00(-0.03%)
Jul 02, 2003 3.914 3.973 3.908 3.933 2,417,754 +0.03(+0.85%)
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.