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 )

83.44 -0.12 (-0.14%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 13, 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, 2009 7.480 7.525 7.275 7.426 1,273,302 -0.05(-0.71%)
Sep 29, 2009 7.354 7.512 7.314 7.480 1,765,743 +0.03(+0.36%)
Sep 28, 2009 7.554 7.680 7.227 7.453 4,664,996 -0.09(-1.13%)
Sep 25, 2009 7.618 7.669 7.517 7.538 1,656,333 -0.11(-1.50%)
Sep 24, 2009 7.887 7.895 7.629 7.653 1,534,325 -0.20(-2.54%)
Sep 23, 2009 7.981 7.997 7.847 7.853 1,703,859 -0.09(-1.07%)
Sep 22, 2009 8.023 8.111 7.930 7.938 1,462,174 -0.05(-0.63%)
Sep 21, 2009 8.061 8.199 7.973 7.989 1,681,969 -0.18(-2.22%)
Sep 18, 2009 7.887 8.189 7.786 8.170 3,314,453 +0.34(+4.29%)
Sep 17, 2009 7.847 8.055 7.810 7.834 3,288,019 -0.26(-3.23%)
Sep 16, 2009 7.911 8.173 7.831 8.095 4,239,119 +0.39(+5.12%)
Sep 15, 2009 7.370 7.704 7.346 7.701 3,020,547 +0.35(+4.71%)
Sep 14, 2009 7.192 7.386 7.157 7.354 2,078,409 +0.09(+1.17%)
Sep 11, 2009 7.133 7.322 7.133 7.269 858,311 +0.13(+1.87%)
Sep 10, 2009 6.920 7.152 6.891 7.136 1,270,134 +0.20(+2.92%)
Sep 09, 2009 6.734 6.944 6.694 6.933 889,107 +0.20(+2.93%)
Sep 08, 2009 6.731 6.779 6.696 6.736 705,046 +0.08(+1.20%)
Sep 04, 2009 6.582 6.704 6.504 6.656 796,311 +0.10(+1.50%)
Sep 03, 2009 6.547 6.598 6.483 6.558 871,727 +0.03(+0.53%)
Sep 02, 2009 6.627 6.686 6.502 6.523 992,823 -0.10(-1.57%)
Sep 01, 2009 6.656 6.955 6.606 6.627 1,710,986 -0.06(-0.96%)
Aug 31, 2009 6.720 6.774 6.627 6.691 1,429,982 -0.12(-1.76%)
Aug 28, 2009 6.792 6.822 6.686 6.811 1,175,683 +0.10(+1.47%)
Aug 27, 2009 6.579 6.742 6.550 6.712 1,020,924 +0.11(+1.61%)
Aug 26, 2009 6.803 6.883 6.584 6.606 2,613,592 -0.19(-2.82%)
Aug 25, 2009 6.819 6.917 6.782 6.798 1,066,547 -0.01(-0.20%)
Aug 24, 2009 6.774 6.891 6.744 6.811 989,735 +0.03(+0.51%)
Aug 21, 2009 6.675 6.806 6.654 6.776 899,175 +0.17(+2.58%)
Aug 20, 2009 6.502 6.606 6.438 6.606 598,676 +0.11(+1.72%)
Aug 19, 2009 6.275 6.496 6.275 6.494 1,975,601 +0.12(+1.92%)
Aug 18, 2009 6.329 6.379 6.294 6.371 862,154 +0.07(+1.06%)
Aug 17, 2009 6.409 6.435 6.251 6.305 909,863 -0.21(-3.27%)
Aug 14, 2009 6.691 6.718 6.447 6.518 1,552,778 -0.20(-2.94%)
Aug 13, 2009 6.747 6.814 6.672 6.715 937,019 -0.01(-0.16%)
Aug 12, 2009 6.630 6.795 6.606 6.726 2,503,518 +0.10(+1.53%)
Aug 11, 2009 6.790 6.790 6.590 6.624 884,228 -0.17(-2.55%)
Aug 10, 2009 6.739 6.848 6.686 6.798 893,205 +0.01(+0.12%)
Aug 07, 2009 6.747 6.867 6.739 6.790 1,413,815 +0.08(+1.19%)
Aug 06, 2009 6.774 6.800 6.640 6.710 1,025,972 -0.02(-0.24%)
Aug 05, 2009 6.755 6.790 6.630 6.726 1,217,373 +0.02(+0.32%)
Aug 04, 2009 6.622 6.731 6.621 6.704 1,481,020 +0.04(+0.56%)
Aug 03, 2009 6.686 6.715 6.579 6.667 1,842,785 +0.07(+1.13%)
Jul 31, 2009 6.550 6.651 6.526 6.592 1,108,583 +0.05(+0.81%)
Jul 30, 2009 6.534 6.616 6.435 6.539 2,435,532 +0.15(+2.29%)
Jul 29, 2009 6.430 6.494 6.321 6.393 2,589,885 -0.10(-1.56%)
Jul 28, 2009 6.592 6.654 6.435 6.494 1,923,136 -0.11(-1.69%)
Jul 27, 2009 6.720 6.750 6.606 6.606 1,754,282 -0.08(-1.16%)
Jul 24, 2009 6.723 6.728 6.550 6.683 3,872 -0.11(-1.65%)
Jul 23, 2009 6.592 6.816 6.432 6.795 4,680,796 +0.27(+4.21%)
Jul 22, 2009 6.387 6.638 6.369 6.520 1,576,545 +0.09(+1.37%)
Jul 21, 2009 6.496 6.510 6.310 6.432 884,040 +0.01(+0.12%)
Jul 20, 2009 6.278 6.432 6.278 6.425 908,644 +0.14(+2.25%)
Jul 17, 2009 6.265 6.323 6.209 6.283 746,162 +0.01(+0.21%)
Jul 16, 2009 6.142 6.294 6.049 6.270 963,818 +0.09(+1.42%)
Jul 15, 2009 5.990 6.209 5.985 6.182 1,092,611 +0.29(+4.93%)
Jul 14, 2009 5.900 5.950 5.822 5.892 2,842,367 +0.01(+0.14%)
Jul 13, 2009 5.724 5.900 5.724 5.884 1,861,267 +0.12(+2.03%)
Jul 10, 2009 5.516 5.833 5.516 5.766 2,863,668 +0.19(+3.49%)
Jul 09, 2009 5.588 5.612 5.519 5.572 1,978,333 -0.00(-0.05%)
Jul 08, 2009 5.638 5.646 5.481 5.574 1,594,021 -0.04(-0.71%)
Jul 07, 2009 5.676 5.676 5.601 5.614 2,510,787 -0.08(-1.45%)
Jul 06, 2009 5.734 5.734 5.574 5.697 2,363,406 -0.06(-1.02%)
Jul 02, 2009 5.876 5.876 5.721 5.756 866,631 -0.20(-3.36%)
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.