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, 2010 8.619 8.747 8.533 8.620 1,753,888 +0.04(+0.45%)
Sep 29, 2010 8.348 8.709 8.336 8.581 2,503 +0.19(+2.23%)
Sep 28, 2010 8.323 8.416 8.163 8.394 1,159 +0.10(+1.15%)
Sep 27, 2010 8.353 8.394 8.261 8.299 635,493 -0.07(-0.81%)
Sep 24, 2010 8.242 8.385 8.204 8.367 828,324 +0.25(+3.08%)
Sep 23, 2010 8.171 8.302 8.105 8.117 5,359 -0.11(-1.39%)
Sep 22, 2010 8.215 8.283 8.098 8.231 1,059,304 -0.02(-0.20%)
Sep 21, 2010 8.310 8.322 8.215 8.247 3,147 -0.05(-0.56%)
Sep 20, 2010 8.185 8.315 8.141 8.294 1,039,565 +0.11(+1.36%)
Sep 17, 2010 8.182 8.302 8.155 8.182 1,792,584 +0.07(+0.87%)
Sep 15, 2010 8.057 8.155 8.027 8.112 1,002,945 +0.04(+0.50%)
Sep 14, 2010 8.147 8.166 8.068 8.071 940,582 -0.08(-1.03%)
Sep 13, 2010 8.114 8.188 8.087 8.155 942,640 +0.13(+1.62%)
Sep 10, 2010 8.049 8.093 8.011 8.025 1,003,931 -0.02(-0.27%)
Sep 09, 2010 8.063 8.090 8.003 8.046 1,211 +0.08(+1.02%)
Sep 08, 2010 7.957 8.019 7.932 7.965 784,132 +0.01(+0.14%)
Sep 07, 2010 7.978 8.019 7.927 7.954 671,219 -0.07(-0.91%)
Sep 03, 2010 8.038 8.125 7.989 8.027 1,022,775 +0.10(+1.27%)
Sep 02, 2010 7.826 7.940 7.777 7.927 1,196 +0.11(+1.35%)
Sep 01, 2010 7.677 7.875 7.666 7.821 1,297,182 +0.23(+3.08%)
Aug 31, 2010 7.587 7.669 7.502 7.587 14,375 -0.04(-0.53%)
Aug 30, 2010 7.690 7.720 7.601 7.628 682,064 -0.11(-1.37%)
Aug 27, 2010 7.563 7.758 7.519 7.734 1,098,575 +0.16(+2.08%)
Aug 26, 2010 7.576 7.669 7.551 7.576 1,943 +0.01(+0.18%)
Aug 25, 2010 7.432 7.571 7.348 7.563 7,605 +0.07(+0.98%)
Aug 24, 2010 7.628 7.639 7.489 7.489 7,892 -0.26(-3.40%)
Aug 23, 2010 7.910 7.930 7.699 7.753 985,680 -0.12(-1.55%)
Aug 20, 2010 7.834 7.881 7.715 7.875 594,812 +0.01(+0.14%)
Aug 19, 2010 8.046 8.071 7.840 7.864 2,635 -0.23(-2.82%)
Aug 18, 2010 8.073 8.163 7.976 8.093 13,266 +0.03(+0.34%)
Aug 17, 2010 8.014 8.120 7.976 8.065 7,104 +0.15(+1.89%)
Aug 16, 2010 7.916 8.016 7.886 7.916 1,163,621 -0.07(-0.88%)
Aug 13, 2010 7.987 8.112 7.973 7.987 1,259,571 -0.13(-1.64%)
Aug 12, 2010 8.084 8.177 8.041 8.120 1,711,031 -0.12(-1.48%)
Aug 11, 2010 8.470 8.470 8.215 8.242 1,131,827 -0.38(-4.44%)
Aug 10, 2010 8.622 8.716 8.576 8.625 2,013 -0.12(-1.40%)
Aug 09, 2010 8.763 8.772 8.668 8.747 607,777 +0.04(+0.50%)
Aug 06, 2010 8.704 8.763 8.598 8.704 1,202,215 +0.01(+0.06%)
Aug 05, 2010 8.753 8.859 8.693 8.698 1,741 -0.14(-1.54%)
Aug 04, 2010 8.674 8.848 8.649 8.834 8,879 +0.22(+2.59%)
Aug 03, 2010 8.644 8.691 8.503 8.611 4,789 -0.10(-1.12%)
Aug 02, 2010 8.682 8.742 8.614 8.709 798,860 +0.13(+1.55%)
Jul 30, 2010 8.576 8.622 8.361 8.576 888,931 +0.04(+0.48%)
Jul 29, 2010 8.581 8.611 8.443 8.535 1,610,877 -0.01(-0.10%)
Jul 28, 2010 8.609 8.647 8.508 8.543 1,494,563 -0.11(-1.29%)
Jul 27, 2010 8.668 8.774 8.592 8.655 23,780 +0.02(+0.25%)
Jul 26, 2010 8.549 8.652 8.470 8.633 1,130,711 +0.10(+1.18%)
Jul 23, 2010 8.323 8.557 8.208 8.533 1,852,009 +0.20(+2.38%)
Jul 22, 2010 8.068 8.353 8.065 8.334 9,479 +0.02(+0.26%)
Jul 21, 2010 8.386 8.524 8.275 8.313 1,315,032 -0.00(-0.03%)
Jul 20, 2010 7.951 8.332 7.872 8.315 2,293 +0.26(+3.27%)
Jul 19, 2010 8.016 8.071 7.878 8.052 553,907 +0.07(+0.82%)
Jul 16, 2010 7.987 8.258 7.968 7.987 1,064,023 -0.31(-3.73%)
Jul 15, 2010 8.323 8.323 8.150 8.296 988,515 -0.02(-0.23%)
Jul 14, 2010 8.353 8.431 8.272 8.315 16,669 -0.08(-0.93%)
Jul 13, 2010 8.207 8.442 8.202 8.394 6,387 +0.16(+1.96%)
Jul 12, 2010 8.253 8.288 8.051 8.232 1,248,764 -0.06(-0.71%)
Jul 09, 2010 8.291 8.291 8.164 8.291 855,901 +0.07(+0.85%)
Jul 08, 2010 8.072 8.249 8.010 8.221 1,979,076 +0.22(+2.73%)
Jul 07, 2010 7.789 8.016 7.748 8.002 1,665,858 +0.24(+3.09%)
Jul 06, 2010 7.821 7.875 7.681 7.762 71,322 +0.07(+0.88%)
Jul 02, 2010 7.695 7.775 7.487 7.695 2,040,046 +0.21(+2.81%)
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.