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

H. B. Fuller Company (NY: FUL )

75.90 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 31, 2004 6.001 6.031 5.953 6.025 122,566 +0.01(+0.21%)
Dec 30, 2004 6.012 6.039 5.970 6.012 104,110 -0.03(-0.52%)
Dec 29, 2004 6.001 6.044 5.965 6.044 174,622 +0.01(+0.18%)
Dec 28, 2004 5.976 6.128 5.976 6.033 267,848 +0.06(+0.95%)
Dec 27, 2004 6.067 6.077 5.974 5.976 85,891 -0.08(-1.39%)
Dec 23, 2004 6.022 6.084 6.003 6.060 161,135 +0.04(+0.63%)
Dec 22, 2004 5.938 6.022 5.938 6.022 65,779 +0.07(+1.10%)
Dec 21, 2004 5.832 5.957 5.832 5.957 282,518 +0.08(+1.29%)
Dec 20, 2004 5.917 5.970 5.881 5.881 291,273 -0.04(-0.61%)
Dec 17, 2004 5.927 5.940 5.877 5.917 318,957 -0.00(-0.04%)
Dec 16, 2004 5.980 5.980 5.891 5.919 410,054 -0.08(-1.37%)
Dec 15, 2004 5.906 6.001 5.904 6.001 400,116 +0.09(+1.50%)
Dec 14, 2004 5.927 5.927 5.881 5.913 307,836 -0.03(-0.43%)
Dec 13, 2004 5.906 5.955 5.877 5.938 328,422 +0.04(+0.75%)
Dec 10, 2004 5.879 5.917 5.847 5.894 187,636 -0.02(-0.36%)
Dec 09, 2004 5.843 5.940 5.779 5.915 222,655 +0.05(+0.86%)
Dec 08, 2004 5.836 5.896 5.820 5.864 243,004 +0.03(+0.47%)
Dec 07, 2004 5.989 5.989 5.820 5.836 339,543 -0.16(-2.75%)
Dec 06, 2004 6.075 6.088 5.957 6.001 299,555 -0.09(-1.49%)
Dec 03, 2004 6.103 6.103 6.003 6.092 389,705 -0.03(-0.52%)
Dec 02, 2004 6.109 6.141 5.961 6.124 360,602 -0.03(-0.41%)
Dec 01, 2004 5.995 6.191 5.995 6.149 297,189 +0.10(+1.68%)
Nov 30, 2004 6.086 6.086 6.022 6.048 362,495 -0.06(-1.04%)
Nov 29, 2004 5.995 6.160 5.919 6.111 478,436 +0.12(+1.97%)
Nov 26, 2004 6.012 6.022 5.993 5.993 30,996 -0.02(-0.28%)
Nov 24, 2004 5.953 6.016 5.934 6.010 189,292 +0.06(+0.96%)
Nov 23, 2004 5.915 5.976 5.883 5.953 258,857 -0.01(-0.25%)
Nov 22, 2004 5.896 5.970 5.887 5.967 210,824 +0.06(+1.00%)
Nov 19, 2004 5.896 5.917 5.862 5.908 152,853 -0.02(-0.39%)
Nov 18, 2004 5.896 5.948 5.862 5.932 127,772 +0.03(+0.43%)
Nov 17, 2004 5.917 6.029 5.862 5.906 502,334 +0.01(+0.14%)
Nov 16, 2004 5.913 5.955 5.898 5.898 238,035 -0.03(-0.57%)
Nov 15, 2004 5.923 5.957 5.906 5.932 219,815 -0.03(-0.43%)
Nov 12, 2004 5.896 5.982 5.896 5.957 256,491 -0.01(-0.21%)
Nov 11, 2004 5.917 6.001 5.896 5.970 148,594 -0.01(-0.11%)
Nov 10, 2004 6.001 6.098 5.938 5.976 166,577 -0.01(-0.18%)
Nov 09, 2004 5.896 5.995 5.896 5.987 139,839 +0.10(+1.72%)
Nov 08, 2004 5.948 5.948 5.883 5.885 241,821 -0.07(-1.17%)
Nov 05, 2004 5.917 5.972 5.900 5.955 318,247 +0.05(+0.90%)
Nov 04, 2004 5.737 5.904 5.705 5.902 266,665 +0.15(+2.57%)
Nov 03, 2004 5.689 5.760 5.682 5.754 167,760 +0.15(+2.75%)
Nov 02, 2004 5.663 5.703 5.568 5.600 181,484 -0.05(-0.93%)
Nov 01, 2004 5.663 5.665 5.568 5.653 315,645 -0.03(-0.56%)
Oct 29, 2004 5.621 5.705 5.621 5.684 137,237 +0.08(+1.43%)
Oct 28, 2004 5.684 5.684 5.589 5.604 203,489 -0.10(-1.74%)
Oct 27, 2004 5.579 5.703 5.562 5.703 426,617 +0.14(+2.58%)
Oct 26, 2004 5.532 5.562 5.410 5.560 465,186 +0.03(+0.50%)
Oct 25, 2004 5.477 5.589 5.446 5.532 194,024 +0.05(+1.00%)
Oct 22, 2004 5.547 5.610 5.477 5.477 242,294 -0.07(-1.18%)
Oct 21, 2004 5.539 5.591 5.507 5.543 318,247 +0.00(+0.08%)
Oct 20, 2004 5.494 5.547 5.391 5.539 269,031 +0.04(+0.77%)
Oct 19, 2004 5.621 5.667 5.475 5.496 158,532 -0.11(-1.96%)
Oct 18, 2004 5.621 5.663 5.579 5.606 211,297 -0.01(-0.26%)
Oct 15, 2004 5.545 5.672 5.481 5.621 258,857 +0.07(+1.22%)
Oct 14, 2004 5.579 5.663 5.541 5.553 242,767 -0.03(-0.61%)
Oct 13, 2004 5.779 5.782 5.583 5.587 201,123 -0.17(-2.97%)
Oct 12, 2004 5.727 5.784 5.684 5.758 214,846 -0.04(-0.76%)
Oct 11, 2004 5.727 5.805 5.720 5.803 181,010 +0.07(+1.18%)
Oct 08, 2004 5.735 5.879 5.729 5.735 192,841 -0.01(-0.15%)
Oct 07, 2004 5.875 5.879 5.727 5.743 197,100 -0.15(-2.58%)
Oct 06, 2004 5.773 5.917 5.763 5.896 338,596 +0.12(+2.12%)
Oct 05, 2004 5.864 5.864 5.758 5.773 256,018 -0.07(-1.19%)
Oct 04, 2004 5.932 5.959 5.813 5.843 413,840 -0.09(-1.46%)
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.