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 )

83.56 +0.24 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 30, 2004 8.367 8.420 8.295 8.388 1,102,203 +0.01(+0.13%)
Jul 29, 2004 8.274 8.388 8.234 8.378 884,915 +0.13(+1.62%)
Jul 28, 2004 8.234 8.274 8.103 8.244 1,196,774 +0.01(+0.16%)
Jul 27, 2004 8.138 8.247 8.114 8.231 1,224,545 +0.09(+1.11%)
Jul 26, 2004 8.300 8.308 8.133 8.141 1,354,017 -0.17(-2.08%)
Jul 23, 2004 8.351 8.362 8.250 8.314 1,383,289 -0.04(-0.48%)
Jul 22, 2004 8.300 8.354 8.242 8.354 1,704,155 +0.01(+0.16%)
Jul 21, 2004 8.370 8.434 8.316 8.340 1,226,421 -0.03(-0.35%)
Jul 20, 2004 8.338 8.412 8.303 8.370 2,903,932 +0.03(+0.38%)
Jul 19, 2004 8.239 8.354 8.226 8.338 1,253,066 +0.17(+2.02%)
Jul 16, 2004 8.207 8.234 8.053 8.173 1,189,268 +0.02(+0.26%)
Jul 15, 2004 8.074 8.175 8.074 8.151 624,094 +0.04(+0.53%)
Jul 14, 2004 8.037 8.141 7.957 8.109 1,054,917 +0.06(+0.76%)
Jul 13, 2004 8.127 8.154 8.031 8.047 1,015,513 -0.08(-0.98%)
Jul 12, 2004 8.287 8.319 8.125 8.127 788,467 -0.20(-2.40%)
Jul 09, 2004 8.274 8.364 8.274 8.327 689,017 +0.08(+0.97%)
Jul 08, 2004 8.183 8.295 8.146 8.247 1,145,736 +0.05(+0.58%)
Jul 07, 2004 8.165 8.247 8.146 8.199 748,312 +0.03(+0.39%)
Jul 06, 2004 8.250 8.250 8.114 8.167 1,207,657 -0.08(-1.00%)
Jul 02, 2004 8.207 8.308 8.181 8.250 752,440 +0.02(+0.26%)
Jul 01, 2004 8.234 8.271 8.183 8.228 940,456 -0.05(-0.55%)
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%)
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.