Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

74.23 +0.55 (+0.75%)
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 (%)
Jan 31, 2024 77.38 77.38 75.27 75.34 343,379 -1.91(-2.47%)
Jan 30, 2024 77.30 77.94 76.96 77.25 361,172 -0.33(-0.42%)
Jan 29, 2024 77.05 77.70 76.81 77.58 285,105 +0.30(+0.39%)
Jan 26, 2024 78.25 78.38 77.20 77.28 202,425 -0.26(-0.33%)
Jan 25, 2024 77.51 77.65 76.71 77.54 276,885 +1.03(+1.35%)
Jan 24, 2024 77.58 77.91 76.24 76.51 321,920 -0.84(-1.08%)
Jan 23, 2024 78.26 78.38 77.06 77.34 310,909 +0.04(+0.05%)
Jan 22, 2024 76.98 77.71 76.56 77.30 415,064 +0.98(+1.29%)
Jan 19, 2024 77.81 77.85 75.42 76.32 540,480 -1.30(-1.68%)
Jan 18, 2024 78.55 78.96 74.24 77.62 743,519 +1.32(+1.73%)
Jan 17, 2024 76.78 77.66 76.23 76.30 573,273 -1.69(-2.17%)
Jan 16, 2024 77.31 78.16 76.74 77.99 372,011 +0.05(+0.06%)
Jan 12, 2024 79.19 79.19 77.47 77.94 183,549 -0.17(-0.22%)
Jan 11, 2024 77.56 78.12 76.74 78.11 183,601 +0.32(+0.41%)
Jan 10, 2024 77.15 77.88 76.94 77.79 214,017 +0.31(+0.40%)
Jan 09, 2024 77.10 77.72 76.82 77.48 231,906 -0.68(-0.87%)
Jan 08, 2024 77.17 78.20 77.03 78.16 183,980 +0.78(+1.00%)
Jan 05, 2024 76.88 78.36 76.88 77.38 294,569 -0.05(-0.06%)
Jan 04, 2024 78.11 78.11 76.74 77.43 440,496 -0.39(-0.50%)
Jan 03, 2024 78.77 78.89 77.31 77.82 512,875 -1.82(-2.28%)
Jan 02, 2024 79.97 80.49 79.19 79.64 451,115 -1.31(-1.62%)
Dec 29, 2023 81.74 81.94 80.80 80.95 274,372 -1.02(-1.25%)
Dec 28, 2023 82.47 82.84 81.83 81.97 164,819 -0.65(-0.78%)
Dec 27, 2023 82.40 83.03 82.21 82.62 182,233 +0.15(+0.18%)
Dec 26, 2023 82.47 83.16 81.94 82.47 207,909 +0.58(+0.70%)
Dec 22, 2023 81.62 82.48 81.62 81.89 167,184 +0.35(+0.43%)
Dec 21, 2023 81.94 81.96 80.86 81.55 217,469 +0.53(+0.65%)
Dec 20, 2023 82.67 83.06 80.89 81.02 332,252 -1.68(-2.03%)
Dec 19, 2023 82.03 82.93 81.73 82.70 318,499 +1.48(+1.82%)
Dec 18, 2023 81.40 81.64 80.80 81.22 294,195 -0.10(-0.12%)
Dec 15, 2023 81.46 82.04 80.80 81.32 815,446 +0.12(+0.15%)
Dec 14, 2023 80.05 82.37 80.01 81.20 417,383 +1.59(+2.00%)
Dec 13, 2023 77.36 79.78 77.27 79.61 483,200 +1.99(+2.56%)
Dec 12, 2023 78.19 78.19 77.30 77.62 234,330 -0.39(-0.50%)
Dec 11, 2023 78.18 78.64 77.74 78.01 384,233 -0.39(-0.49%)
Dec 08, 2023 78.76 79.32 77.97 78.39 254,039 -0.27(-0.34%)
Dec 07, 2023 77.56 78.70 77.28 78.66 305,042 +1.28(+1.66%)
Dec 06, 2023 77.90 78.44 77.32 77.38 246,705 +0.09(+0.12%)
Dec 05, 2023 77.11 77.40 76.15 77.29 261,014 -0.34(-0.44%)
Dec 04, 2023 76.14 77.63 76.14 77.63 358,581 +1.17(+1.53%)
Dec 01, 2023 74.95 76.60 74.53 76.46 282,538 +1.20(+1.60%)
Nov 30, 2023 74.68 75.30 73.91 75.25 231,168 +0.61(+0.81%)
Nov 29, 2023 74.79 75.50 74.48 74.65 395,657 +0.58(+0.78%)
Nov 28, 2023 75.38 75.38 73.84 74.07 211,409 -1.47(-1.95%)
Nov 27, 2023 75.51 75.79 75.17 75.54 292,398 -0.48(-0.63%)
Nov 24, 2023 75.21 76.16 75.21 76.02 95,442 +0.67(+0.88%)
Nov 22, 2023 75.82 76.07 75.02 75.35 256,733 +0.05(+0.07%)
Nov 21, 2023 75.12 75.63 74.94 75.30 337,993 -0.07(-0.09%)
Nov 20, 2023 75.01 75.62 74.21 75.37 361,450 +0.39(+0.52%)
Nov 17, 2023 75.47 75.92 74.56 74.98 300,299 -0.10(-0.13%)
Nov 16, 2023 75.37 75.72 74.41 75.08 240,102 -0.08(-0.11%)
Nov 15, 2023 76.17 76.80 75.14 75.16 347,163 -0.91(-1.20%)
Nov 14, 2023 73.78 76.18 72.79 76.08 547,095 +4.16(+5.78%)
Nov 13, 2023 71.55 72.76 71.24 71.92 301,725 -0.01(-0.01%)
Nov 10, 2023 71.17 72.22 70.27 71.93 443,034 +0.95(+1.34%)
Nov 09, 2023 70.28 71.54 70.02 70.98 488,832 +1.04(+1.49%)
Nov 08, 2023 69.25 70.18 68.79 69.93 204,686 +1.01(+1.47%)
Nov 07, 2023 69.34 69.34 68.33 68.92 563,194 -0.67(-0.96%)
Nov 06, 2023 69.56 69.83 68.99 69.58 213,677 -0.14(-0.20%)
Nov 03, 2023 68.60 70.42 68.60 69.72 269,235 +2.39(+3.54%)
Nov 02, 2023 65.99 67.35 65.05 67.34 225,355 +1.78(+2.72%)
Nov 01, 2023 65.49 65.56 64.67 65.56 295,142 -0.22(-0.33%)
Oct 31, 2023 65.09 65.94 65.09 65.78 424,053 +0.72(+1.10%)
Oct 30, 2023 65.29 65.47 64.52 65.06 233,352 +0.59(+0.91%)
Oct 27, 2023 65.26 65.43 64.27 64.47 272,160 -0.50(-0.77%)
Oct 26, 2023 64.78 65.61 64.38 64.97 289,050 +0.43(+0.66%)
Oct 25, 2023 65.29 65.40 64.53 64.54 237,663 -1.17(-1.79%)
Oct 24, 2023 66.60 66.60 65.45 65.72 167,804 -0.23(-0.35%)
Oct 23, 2023 66.42 66.98 65.91 65.95 514,557 -0.66(-0.99%)
Oct 20, 2023 67.09 67.37 66.48 66.60 486,724 -0.30(-0.45%)
Oct 19, 2023 67.76 68.70 66.90 66.90 296,856 -1.19(-1.75%)
Oct 18, 2023 69.17 69.17 68.09 68.09 258,922 -1.84(-2.64%)
Oct 17, 2023 68.77 70.91 68.77 69.94 338,403 -0.48(-0.68%)
Oct 16, 2023 70.84 71.42 70.29 70.41 314,992 +0.64(+0.92%)
Oct 13, 2023 70.32 70.48 69.44 69.77 249,974 -0.37(-0.52%)
Oct 12, 2023 71.71 71.71 69.72 70.14 270,690 -1.18(-1.65%)
Oct 11, 2023 70.44 71.35 70.44 71.32 266,871 +0.98(+1.40%)
Oct 10, 2023 70.75 71.59 70.21 70.33 362,406 +0.12(+0.17%)
Oct 09, 2023 70.57 70.87 69.57 70.22 373,830 -0.86(-1.21%)
Oct 06, 2023 69.18 71.34 69.13 71.08 398,344 +1.62(+2.33%)
Oct 05, 2023 69.71 70.04 69.30 69.46 536,977 -0.22(-0.31%)
Oct 04, 2023 68.34 69.82 68.06 69.68 358,354 +1.99(+2.94%)
Oct 03, 2023 67.34 67.83 67.18 67.69 360,976 -0.06(-0.09%)
Oct 02, 2023 67.67 67.98 66.97 67.75 358,598 -0.28(-0.41%)
Sep 29, 2023 71.53 71.53 67.95 68.02 543,325 -3.01(-4.24%)
Sep 28, 2023 66.80 71.19 66.80 71.04 1,333,278 +4.04(+6.02%)
Sep 27, 2023 67.22 67.82 66.33 67.00 436,733 +0.39(+0.58%)
Sep 26, 2023 66.83 67.48 66.42 66.62 465,296 -0.40(-0.59%)
Sep 25, 2023 65.65 67.07 66.68 67.01 270,659 +0.97(+1.47%)
Sep 22, 2023 65.95 66.61 65.95 66.04 216,370 +0.08(+0.12%)
Sep 21, 2023 66.92 66.92 65.89 65.96 341,939 -1.56(-2.31%)
Sep 20, 2023 67.87 68.36 67.42 67.52 469,721 +0.11(+0.16%)
Sep 19, 2023 67.77 68.09 67.22 67.41 459,337 -0.48(-0.70%)
Sep 18, 2023 68.18 68.25 67.61 67.89 295,179 -0.39(-0.57%)
Sep 15, 2023 67.74 68.54 67.43 68.27 1,005,623 +0.35(+0.51%)
Sep 14, 2023 67.89 68.43 67.42 67.93 410,397 +0.87(+1.30%)
Sep 13, 2023 67.40 67.40 66.36 67.05 320,322 -0.25(-0.37%)
Sep 12, 2023 67.79 68.03 67.11 67.30 262,170 -1.01(-1.48%)
Sep 11, 2023 68.53 69.42 68.28 68.31 289,516 -0.32(-0.46%)
Sep 08, 2023 69.26 69.28 68.57 68.63 199,804 -0.71(-1.03%)
Sep 07, 2023 70.52 70.52 68.84 69.34 288,317 -1.16(-1.65%)
Sep 06, 2023 70.55 71.31 69.52 70.50 195,102 -0.01(-0.01%)
Sep 05, 2023 71.64 71.82 69.63 70.51 320,577 -1.87(-2.59%)
Sep 01, 2023 72.39 73.20 72.00 72.39 204,340 +0.48(+0.66%)
Aug 31, 2023 71.87 72.47 71.56 71.91 374,303 +0.11(+0.15%)
Aug 30, 2023 71.57 72.57 71.57 71.80 438,717 +0.12(+0.17%)
Aug 29, 2023 70.84 71.81 70.21 71.68 193,518 +0.69(+0.98%)
Aug 28, 2023 70.33 71.41 70.33 70.99 211,934 +0.84(+1.20%)
Aug 25, 2023 69.30 70.33 68.64 70.15 244,605 +1.36(+1.97%)
Aug 24, 2023 67.94 68.95 67.85 68.79 311,197 +0.59(+0.87%)
Aug 23, 2023 68.51 68.68 67.96 68.19 231,636 +0.14(+0.20%)
Aug 22, 2023 68.99 68.99 67.78 68.05 172,971 -0.47(-0.68%)
Aug 21, 2023 68.92 68.92 68.03 68.52 181,711 -0.49(-0.70%)
Aug 18, 2023 68.35 69.34 68.35 69.01 247,095 +0.11(+0.16%)
Aug 17, 2023 68.28 69.58 68.28 68.90 211,393 +0.77(+1.14%)
Aug 16, 2023 68.76 69.25 68.07 68.12 229,711 -0.77(-1.12%)
Aug 15, 2023 69.82 69.82 68.83 68.90 161,108 -1.49(-2.11%)
Aug 14, 2023 70.61 70.64 69.64 70.38 395,079 -0.63(-0.89%)
Aug 11, 2023 71.43 71.90 70.90 71.02 288,829 -0.51(-0.71%)
Aug 10, 2023 71.11 72.15 70.64 71.52 297,060 +0.77(+1.09%)
Aug 09, 2023 71.82 71.82 70.55 70.75 401,802 -0.94(-1.31%)
Aug 08, 2023 71.38 71.85 70.33 71.69 189,304 -0.71(-0.99%)
Aug 07, 2023 72.12 72.56 71.83 72.41 185,517 +0.62(+0.87%)
Aug 04, 2023 71.54 72.48 71.54 71.78 184,901 +0.29(+0.40%)
Aug 03, 2023 72.20 72.41 71.21 71.49 229,059 -0.82(-1.14%)
Aug 02, 2023 72.43 72.90 72.09 72.32 187,632 -0.93(-1.27%)
Aug 01, 2023 73.12 73.68 72.82 73.25 155,461 -0.15(-0.20%)
Jul 31, 2023 72.51 73.64 72.16 73.40 987,649 +1.01(+1.40%)
Jul 28, 2023 73.44 73.68 72.18 72.39 257,303 -0.56(-0.76%)
Jul 27, 2023 73.56 73.90 72.64 72.94 302,588 -0.60(-0.82%)
Jul 26, 2023 73.22 74.21 73.10 73.55 209,861 +0.14(+0.19%)
Jul 25, 2023 72.48 73.94 72.35 73.41 277,506 +0.85(+1.18%)
Jul 24, 2023 72.82 73.07 72.21 72.56 296,132 -0.16(-0.22%)
Jul 21, 2023 72.33 72.77 71.28 72.71 394,339 +0.48(+0.66%)
Jul 20, 2023 72.70 72.70 71.79 72.24 282,615 -0.17(-0.23%)
Jul 19, 2023 72.45 72.52 71.51 72.41 338,369 +0.19(+0.27%)
Jul 18, 2023 70.37 72.22 70.28 72.21 341,581 +2.06(+2.93%)
Jul 17, 2023 69.64 70.34 69.37 70.16 290,895 +0.28(+0.40%)
Jul 14, 2023 70.69 70.81 69.25 69.88 239,791 -1.04(-1.46%)
Jul 13, 2023 70.73 71.26 70.40 70.92 266,080 +0.31(+0.43%)
Jul 12, 2023 70.26 70.90 69.60 70.61 376,851 +1.49(+2.16%)
Jul 11, 2023 69.39 69.88 68.81 69.12 245,201 +0.34(+0.49%)
Jul 10, 2023 68.13 69.20 68.01 68.78 363,651 +0.47(+0.69%)
Jul 07, 2023 66.83 69.07 66.79 68.31 390,429 +1.51(+2.26%)
Jul 06, 2023 66.74 67.30 65.71 66.80 490,540 -0.69(-1.03%)
Jul 05, 2023 70.31 70.31 67.14 67.49 676,578 -3.34(-4.72%)
Jul 03, 2023 70.53 71.52 70.41 70.83 267,643 +0.13(+0.18%)
Jun 30, 2023 68.22 71.09 68.22 70.70 885,310 +2.24(+3.28%)
Jun 29, 2023 63.18 68.81 63.00 68.46 965,742 +4.55(+7.12%)
Jun 28, 2023 63.44 63.96 62.75 63.91 551,466 +0.28(+0.44%)
Jun 27, 2023 63.40 64.21 62.82 63.63 295,131 +0.58(+0.93%)
Jun 26, 2023 62.08 63.60 62.08 63.05 315,688 +0.61(+0.98%)
Jun 23, 2023 62.04 63.48 61.91 62.44 656,794 -1.02(-1.60%)
Jun 22, 2023 63.58 63.64 62.73 63.45 268,620 -0.15(-0.23%)
Jun 21, 2023 63.87 64.36 63.24 63.60 334,456 -0.37(-0.57%)
Jun 20, 2023 65.49 65.86 63.83 63.97 386,767 -2.09(-3.16%)
Jun 16, 2023 66.56 66.56 65.23 66.05 856,658 +0.14(+0.21%)
Jun 15, 2023 64.11 66.12 64.11 65.92 268,215 +0.45(+0.69%)
May 08, 2023 65.91 66.32 64.98 65.46 165,346 +0.03(+0.05%)
May 05, 2023 64.86 65.59 64.64 65.43 259,739 +1.43(+2.24%)
May 04, 2023 64.21 64.46 63.22 64.00 409,837 -0.44(-0.69%)
May 03, 2023 65.00 65.67 64.37 64.44 299,796 -0.14(-0.21%)
May 02, 2023 64.68 64.98 63.06 64.58 244,910 -0.47(-0.73%)
May 01, 2023 65.30 66.03 64.93 65.06 264,293 -0.37(-0.56%)
Apr 28, 2023 64.12 65.71 64.12 65.42 363,229 +1.28(+1.99%)
Apr 27, 2023 62.78 64.46 62.78 64.15 247,558 +1.54(+2.46%)
Apr 26, 2023 62.45 62.99 62.13 62.60 219,164 -0.62(-0.99%)
Apr 25, 2023 64.67 64.87 63.08 63.23 362,458 -2.28(-3.49%)
Apr 24, 2023 65.52 65.94 65.15 65.51 141,695 +0.09(+0.14%)
Apr 21, 2023 66.52 66.52 64.91 65.42 227,938 -0.78(-1.18%)
Apr 20, 2023 66.11 66.70 65.47 66.20 194,732 -0.46(-0.70%)
Apr 19, 2023 66.00 66.71 65.76 66.67 226,530 +0.23(+0.35%)
Apr 18, 2023 66.95 67.03 65.80 66.43 222,936 +0.00(+0.00%)
Apr 17, 2023 65.30 66.65 65.19 66.43 228,462 +1.14(+1.75%)
Apr 14, 2023 66.36 67.06 65.02 65.29 269,489 -1.11(-1.68%)
Apr 13, 2023 65.91 66.78 65.44 66.40 279,454 +0.59(+0.90%)
Apr 12, 2023 67.08 67.18 65.43 65.81 414,126 -0.45(-0.68%)
Apr 11, 2023 65.67 66.63 65.20 66.27 388,413 +1.05(+1.62%)
Apr 10, 2023 63.17 65.28 63.17 65.21 481,675 +2.03(+3.21%)
Apr 06, 2023 63.85 63.97 62.69 63.18 422,933 -0.96(-1.49%)
Apr 05, 2023 63.74 64.44 63.32 64.14 290,454 -0.57(-0.88%)
Apr 04, 2023 66.75 66.75 64.32 64.71 479,130 -1.70(-2.55%)
Apr 03, 2023 67.68 67.98 66.11 66.40 451,897 -1.06(-1.58%)
Mar 31, 2023 66.42 67.64 66.42 67.47 496,232 +1.38(+2.09%)
Mar 30, 2023 66.61 67.32 64.96 66.09 835,428 -1.32(-1.96%)
Mar 29, 2023 67.70 67.93 67.24 67.41 412,194 +0.57(+0.86%)
Mar 28, 2023 66.35 67.17 66.15 66.84 401,490 +0.50(+0.76%)
Mar 27, 2023 66.69 67.06 66.13 66.34 265,316 +0.41(+0.63%)
Mar 24, 2023 64.25 66.00 63.72 65.92 343,025 +1.30(+2.01%)
Mar 23, 2023 65.14 65.97 63.91 64.62 239,711 -0.33(-0.50%)
Mar 22, 2023 66.54 67.02 64.78 64.95 353,255 -1.75(-2.63%)
Mar 21, 2023 66.59 67.01 66.35 66.70 312,122 +1.28(+1.96%)
Mar 20, 2023 64.45 65.66 64.45 65.42 468,085 +1.70(+2.66%)
Mar 17, 2023 64.24 64.24 63.31 63.72 760,219 -0.85(-1.31%)
Mar 16, 2023 63.51 65.00 62.95 64.57 415,371 +0.42(+0.66%)
Mar 15, 2023 63.52 64.34 62.81 64.15 481,531 -1.26(-1.93%)
Mar 14, 2023 66.57 67.13 64.75 65.41 519,959 +0.70(+1.08%)
Mar 13, 2023 64.80 65.91 64.22 64.71 343,573 -1.13(-1.72%)
Mar 10, 2023 67.42 67.42 65.09 65.84 349,134 -1.55(-2.30%)
Mar 09, 2023 69.20 69.57 67.22 67.39 280,790 -1.50(-2.17%)
Mar 08, 2023 68.42 69.32 68.19 68.89 173,468 +0.57(+0.84%)
Mar 07, 2023 69.29 69.38 67.89 68.32 194,512 -1.07(-1.55%)
Mar 06, 2023 70.92 71.22 69.35 69.39 357,035 -1.78(-2.51%)
Mar 03, 2023 70.79 71.27 69.96 71.18 244,321 +1.00(+1.42%)
Mar 02, 2023 68.89 70.43 68.49 70.18 254,389 +0.78(+1.12%)
Mar 01, 2023 68.67 69.70 68.04 69.40 275,239 +0.64(+0.93%)
Feb 28, 2023 69.15 69.94 68.73 68.76 468,405 -0.42(-0.61%)
Feb 27, 2023 69.67 69.77 69.05 69.18 295,281 +0.43(+0.63%)
Feb 24, 2023 67.38 69.01 67.01 68.75 441,960 +0.26(+0.37%)
Feb 23, 2023 68.76 69.24 67.71 68.49 324,702 -0.09(-0.13%)
Feb 22, 2023 67.82 68.89 67.82 68.58 368,273 +0.78(+1.15%)
Feb 21, 2023 70.50 70.50 67.70 67.80 274,595 -3.01(-4.25%)
Feb 17, 2023 70.81 71.10 70.39 70.81 274,172 +0.19(+0.27%)
Feb 16, 2023 69.64 71.25 69.43 70.62 318,637 -0.42(-0.60%)
Feb 15, 2023 69.69 71.21 69.42 71.05 311,785 +0.82(+1.16%)
Feb 14, 2023 70.53 71.47 69.97 70.23 317,522 -0.55(-0.78%)
Feb 13, 2023 69.58 70.86 69.25 70.78 349,416 +1.20(+1.73%)
Feb 10, 2023 69.20 69.67 68.62 69.58 351,854 +0.00(+0.00%)
Feb 09, 2023 71.50 71.93 69.33 69.58 355,599 -1.53(-2.15%)
Feb 08, 2023 71.24 72.00 71.04 71.11 285,792 -1.08(-1.50%)
Feb 07, 2023 71.43 72.39 70.91 72.19 296,539 +0.24(+0.33%)
Feb 06, 2023 72.69 72.80 71.48 71.95 368,191 -0.73(-1.00%)
Feb 03, 2023 72.26 73.69 72.00 72.68 691,574 +0.57(+0.79%)
Feb 02, 2023 69.13 72.17 69.13 72.11 614,521 +3.04(+4.40%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.