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 (%)
Sep 30, 2004 8.953 9.094 8.927 8.927 2,837,132 -0.01(-0.15%)
Sep 29, 2004 8.900 9.039 8.881 8.940 565,550 +0.04(+0.48%)
Sep 28, 2004 8.753 8.921 8.751 8.897 376,032 +0.13(+1.46%)
Sep 27, 2004 8.919 8.935 8.769 8.769 594,822 -0.12(-1.32%)
Sep 24, 2004 8.828 8.956 8.825 8.887 680,761 +0.08(+0.91%)
Sep 23, 2004 8.767 8.812 8.732 8.807 532,525 +0.03(+0.30%)
Sep 22, 2004 8.815 8.828 8.764 8.780 762,948 -0.04(-0.45%)
Sep 21, 2004 8.820 8.873 8.793 8.820 866,526 +0.03(+0.30%)
Sep 20, 2004 8.935 8.953 8.740 8.793 1,095,448 -0.14(-1.55%)
Sep 17, 2004 8.967 9.044 8.895 8.932 687,516 -0.04(-0.42%)
Sep 16, 2004 8.932 9.047 8.908 8.969 680,386 +0.05(+0.54%)
Sep 15, 2004 8.873 8.940 8.820 8.921 1,894,423 +0.00(+0.03%)
Sep 14, 2004 8.913 8.993 8.887 8.919 627,471 +0.04(+0.48%)
Sep 13, 2004 8.737 8.876 8.737 8.876 637,228 +0.14(+1.62%)
Sep 10, 2004 8.657 8.743 8.642 8.735 591,444 +0.09(+1.08%)
Sep 09, 2004 8.567 8.647 8.548 8.642 544,909 +0.10(+1.12%)
Sep 08, 2004 8.554 8.559 8.514 8.546 1,531,150 -0.01(-0.06%)
Sep 07, 2004 8.522 8.604 8.522 8.551 544,159 +0.03(+0.34%)
Sep 03, 2004 8.554 8.602 8.375 8.522 484,489 -0.05(-0.62%)
Sep 02, 2004 8.519 8.607 8.498 8.575 759,570 +0.06(+0.75%)
Sep 01, 2004 8.380 8.511 8.370 8.511 983,989 +0.20(+2.37%)
Aug 31, 2004 8.114 8.314 8.103 8.314 797,849 +0.18(+2.26%)
Aug 30, 2004 8.127 8.167 8.085 8.130 374,906 +0.00(+0.03%)
Aug 27, 2004 8.157 8.165 8.109 8.127 380,911 -0.03(-0.33%)
Aug 26, 2004 8.101 8.175 8.085 8.154 586,565 +0.03(+0.39%)
Aug 25, 2004 8.127 8.149 8.047 8.122 872,906 +0.02(+0.30%)
Aug 24, 2004 8.135 8.239 8.079 8.098 883,789 +0.02(+0.30%)
Aug 23, 2004 8.093 8.157 8.007 8.074 797,474 -0.03(-0.39%)
Aug 20, 2004 8.066 8.125 8.029 8.106 1,118,715 +0.05(+0.56%)
Aug 19, 2004 8.247 8.247 8.058 8.061 553,541 -0.19(-2.26%)
Aug 18, 2004 8.098 8.260 8.074 8.247 776,458 +0.16(+1.98%)
Aug 17, 2004 8.061 8.194 8.037 8.087 731,049 +0.05(+0.63%)
Aug 16, 2004 7.965 8.125 7.941 8.037 609,082 +0.05(+0.67%)
Aug 13, 2004 8.021 8.034 7.951 7.983 392,545 -0.04(-0.47%)
Aug 12, 2004 8.154 8.157 7.994 8.021 502,502 -0.14(-1.76%)
Aug 11, 2004 8.141 8.197 7.922 8.165 940,832 -0.04(-0.52%)
Aug 10, 2004 8.127 8.271 8.117 8.207 873,656 +0.14(+1.78%)
Aug 09, 2004 8.127 8.151 8.010 8.063 574,932 -0.08(-0.98%)
Aug 06, 2004 8.250 8.250 8.087 8.143 1,229,424 -0.17(-1.99%)
Aug 05, 2004 8.378 8.378 8.300 8.308 987,742 -0.10(-1.20%)
Aug 04, 2004 8.415 8.439 8.298 8.410 801,977 -0.04(-0.47%)
Aug 03, 2004 8.460 8.468 8.412 8.450 984,364 -0.02(-0.28%)
Aug 02, 2004 8.380 8.474 8.354 8.474 1,943,210 +0.09(+1.02%)
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%)
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.