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 (%)
Mar 31, 2010 8.631 8.717 8.553 8.583 1,023,114 -0.09(-1.08%)
Mar 30, 2010 8.593 8.717 8.593 8.677 1,595,283 +0.08(+0.90%)
Mar 29, 2010 8.475 8.612 8.475 8.599 1,262,300 +0.15(+1.81%)
Mar 26, 2010 8.424 8.534 8.382 8.446 1,859,312 +0.07(+0.83%)
Mar 25, 2010 8.376 8.478 8.365 8.376 1,508,343 +0.04(+0.48%)
Mar 24, 2010 8.357 8.454 8.336 8.336 1,197,802 -0.10(-1.14%)
Mar 23, 2010 8.282 8.441 8.253 8.432 829,941 +0.16(+1.95%)
Mar 22, 2010 8.146 8.296 8.132 8.272 500,027 +0.06(+0.75%)
Mar 19, 2010 8.365 8.382 8.196 8.210 1,216,795 -0.13(-1.58%)
Mar 18, 2010 8.301 8.382 8.282 8.341 969,048 +0.02(+0.19%)
Mar 17, 2010 8.277 8.360 8.253 8.325 776,322 +0.09(+1.07%)
Mar 16, 2010 8.199 8.245 8.129 8.237 750,894 +0.08(+0.92%)
Mar 15, 2010 8.143 8.172 8.132 8.162 675,878 +0.02(+0.30%)
Mar 12, 2010 8.103 8.148 8.049 8.137 969,250 +0.04(+0.50%)
Mar 11, 2010 8.127 8.127 7.998 8.097 685,404 -0.04(-0.49%)
Mar 10, 2010 8.078 8.164 8.019 8.137 1,123,495 +0.06(+0.73%)
Mar 09, 2010 8.062 8.154 8.019 8.078 1,314,838 +0.01(+0.10%)
Mar 08, 2010 7.934 8.111 7.934 8.070 1,899,157 +0.12(+1.52%)
Mar 05, 2010 7.716 8.028 7.716 7.950 2,775,655 +0.25(+3.31%)
Mar 04, 2010 7.690 7.754 7.673 7.695 1,178,959 -0.01(-0.14%)
Mar 03, 2010 7.609 7.759 7.609 7.706 1,511,091 +0.08(+1.02%)
Mar 02, 2010 7.488 7.631 7.488 7.628 1,381,692 +0.15(+2.05%)
Mar 01, 2010 7.354 7.475 7.341 7.475 1,094,256 +0.12(+1.68%)
Feb 26, 2010 7.322 7.368 7.271 7.352 1,518,019 +0.06(+0.77%)
Feb 25, 2010 7.108 7.303 7.067 7.295 1,378,195 +0.07(+1.00%)
Feb 24, 2010 7.236 7.279 7.177 7.223 2,977,874 -0.01(-0.07%)
Feb 23, 2010 7.097 7.295 7.097 7.228 2,011,077 +0.10(+1.35%)
Feb 22, 2010 7.234 7.234 7.040 7.132 3,155,575 -0.36(-4.76%)
Feb 19, 2010 7.515 7.550 7.432 7.488 1,114,856 -0.04(-0.57%)
Feb 18, 2010 7.368 7.534 7.361 7.531 803,696 +0.14(+1.89%)
Feb 17, 2010 7.437 7.483 7.327 7.392 1,123,155 -0.01(-0.07%)
Feb 16, 2010 7.403 7.451 7.311 7.397 879,465 +0.07(+0.95%)
Feb 12, 2010 7.201 7.327 7.327 7.327 1,858,249 +0.04(+0.55%)
Feb 11, 2010 7.126 7.290 7.059 7.287 980,543 +0.16(+2.30%)
Feb 10, 2010 7.094 7.126 6.979 7.124 596,970 -0.02(-0.23%)
Feb 09, 2010 7.150 7.218 7.059 7.140 711,425 +0.06(+0.91%)
Feb 08, 2010 7.126 7.218 7.011 7.075 780,237 -0.06(-0.83%)
Feb 05, 2010 7.067 7.134 6.925 7.134 1,369,016 +0.04(+0.61%)
Feb 04, 2010 7.196 7.266 7.081 7.091 1,008,551 -0.17(-2.40%)
Feb 03, 2010 7.282 7.365 7.188 7.266 1,954,655 -0.04(-0.55%)
Feb 02, 2010 7.293 7.352 7.242 7.306 1,923,459 +0.02(+0.26%)
Feb 01, 2010 7.201 7.306 7.121 7.287 860,998 +0.13(+1.80%)
Jan 29, 2010 7.405 7.467 7.145 7.159 1,847,992 -0.21(-2.87%)
Jan 28, 2010 7.507 7.553 7.306 7.370 1,165,070 -0.08(-1.12%)
Jan 27, 2010 7.660 7.698 7.352 7.454 3,132,350 -0.19(-2.49%)
Jan 26, 2010 7.791 8.057 7.623 7.644 2,080,023 -0.40(-4.97%)
Jan 25, 2010 8.218 8.296 8.025 8.044 1,960,363 -0.13(-1.54%)
Jan 22, 2010 8.154 8.309 8.113 8.170 1,701,166 -0.01(-0.13%)
Jan 21, 2010 8.293 8.333 8.073 8.180 1,153,483 -0.13(-1.61%)
Jan 20, 2010 8.363 8.363 8.186 8.314 1,211,038 -0.11(-1.27%)
Jan 19, 2010 8.162 8.438 8.162 8.422 1,344,002 +0.25(+3.05%)
Jan 15, 2010 8.242 8.172 8.172 8.172 942,547 -0.07(-0.85%)
Jan 14, 2010 8.188 8.269 8.129 8.242 599,706 +0.04(+0.52%)
Jan 13, 2010 8.181 8.204 8.098 8.199 546,305 +0.03(+0.39%)
Jan 12, 2010 8.149 8.196 8.095 8.167 1,176,636 -0.03(-0.39%)
Jan 11, 2010 8.117 8.202 8.058 8.199 593,808 +0.10(+1.22%)
Jan 08, 2010 7.813 8.109 7.736 8.101 1,096,957 +0.25(+3.23%)
Jan 07, 2010 7.783 7.879 7.701 7.847 956,184 +0.06(+0.82%)
Jan 06, 2010 7.831 7.831 7.661 7.783 865,119 -0.05(-0.61%)
Jan 05, 2010 7.861 7.877 7.760 7.831 461,544 -0.06(-0.78%)
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.