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 )

76.53 +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:20 AM EDT, Apr 23, 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, 2006 7.924 7.992 7.867 7.986 617,566 +0.22(+2.80%)
Jan 30, 2006 7.901 7.901 7.755 7.768 398,697 -0.15(-1.89%)
Jan 27, 2006 7.988 8.028 7.893 7.918 466,369 -0.08(-1.03%)
Jan 26, 2006 7.783 8.017 7.762 8.000 505,884 +0.23(+2.96%)
Jan 25, 2006 7.694 7.795 7.669 7.770 490,740 +0.10(+1.27%)
Jan 24, 2006 7.396 7.709 7.377 7.673 1,059,564 +0.25(+3.42%)
Jan 23, 2006 7.316 7.438 7.286 7.419 517,951 +0.12(+1.71%)
Jan 20, 2006 7.485 7.485 7.286 7.295 421,885 -0.14(-1.88%)
Jan 19, 2006 7.628 7.628 7.375 7.434 808,988 -0.09(-1.18%)
Jan 18, 2006 7.628 7.914 7.442 7.523 1,971,007 +0.39(+5.45%)
Jan 17, 2006 7.176 7.185 7.054 7.134 308,310 -0.04(-0.59%)
Jan 13, 2006 7.100 7.229 7.100 7.176 183,377 +0.07(+1.01%)
Jan 12, 2006 7.180 7.246 7.102 7.104 316,828 -0.11(-1.58%)
Jan 11, 2006 7.269 7.269 7.170 7.218 334,574 -0.09(-1.21%)
Jan 10, 2006 7.185 7.383 7.185 7.307 438,921 +0.20(+2.86%)
Jan 09, 2006 7.079 7.125 7.079 7.104 271,871 +0.09(+1.33%)
Jan 06, 2006 6.921 7.041 6.859 7.011 261,460 +0.10(+1.44%)
Jan 05, 2006 6.878 6.950 6.851 6.912 311,622 +0.04(+0.65%)
Jan 04, 2006 6.899 6.904 6.821 6.868 328,895 -0.05(-0.67%)
Jan 03, 2006 6.836 6.933 6.669 6.914 406,032 +0.14(+2.03%)
Dec 30, 2005 6.878 6.878 6.773 6.777 308,073 -0.15(-2.14%)
Dec 29, 2005 6.899 6.988 6.878 6.925 222,891 +0.00(+0.06%)
Dec 28, 2005 6.931 6.986 6.878 6.921 348,771 +0.05(+0.80%)
Dec 27, 2005 6.982 7.026 6.861 6.866 219,342 -0.11(-1.52%)
Dec 23, 2005 6.811 7.003 6.792 6.971 291,746 +0.17(+2.52%)
Dec 22, 2005 6.699 6.840 6.699 6.800 333,154 +0.08(+1.13%)
Dec 21, 2005 6.656 6.730 6.652 6.724 161,371 +0.09(+1.31%)
Dec 20, 2005 6.616 6.673 6.593 6.637 237,798 +0.02(+0.32%)
Dec 19, 2005 6.697 6.701 6.616 6.616 273,290 -0.08(-1.20%)
Dec 16, 2005 6.758 6.766 6.690 6.697 718,128 -0.06(-0.91%)
Dec 15, 2005 6.741 6.762 6.656 6.758 470,864 -0.01(-0.12%)
Dec 14, 2005 6.667 6.785 6.667 6.766 287,724 +0.08(+1.17%)
Dec 13, 2005 6.678 6.711 6.614 6.688 361,548 +0.03(+0.38%)
Dec 12, 2005 6.756 6.758 6.627 6.663 283,938 -0.10(-1.41%)
Dec 09, 2005 6.737 6.787 6.697 6.758 167,287 +0.00(+0.00%)
Dec 08, 2005 6.815 6.844 6.669 6.758 300,028 -0.05(-0.68%)
Dec 07, 2005 6.815 6.836 6.718 6.804 393,491 +0.01(+0.12%)
Dec 06, 2005 6.726 6.849 6.726 6.796 405,559 +0.05(+0.69%)
Dec 05, 2005 6.716 6.789 6.639 6.749 260,040 +0.01(+0.19%)
Dec 02, 2005 6.656 6.758 6.650 6.737 279,442 -0.03(-0.47%)
Dec 01, 2005 6.530 6.770 6.530 6.768 280,152 +0.22(+3.39%)
Nov 30, 2005 6.561 6.595 6.513 6.546 277,076 +0.01(+0.19%)
Nov 29, 2005 6.494 6.589 6.494 6.534 239,691 +0.06(+0.98%)
Nov 28, 2005 6.593 6.593 6.470 6.470 229,990 -0.13(-1.92%)
Nov 25, 2005 6.635 6.635 6.542 6.597 115,941 -0.04(-0.60%)
Nov 23, 2005 6.699 6.730 6.614 6.637 189,292 -0.11(-1.57%)
Nov 22, 2005 6.705 6.758 6.654 6.743 271,871 +0.01(+0.19%)
Nov 21, 2005 6.551 6.756 6.551 6.730 346,641 +0.11(+1.69%)
Nov 18, 2005 6.671 6.671 6.542 6.618 230,936 +0.05(+0.77%)
Nov 17, 2005 6.426 6.568 6.413 6.568 221,472 +0.16(+2.54%)
Nov 16, 2005 6.413 6.424 6.346 6.405 247,736 +0.01(+0.20%)
Nov 15, 2005 6.449 6.458 6.365 6.392 487,664 -0.07(-1.11%)
Nov 14, 2005 6.538 6.551 6.415 6.464 116,651 -0.05(-0.84%)
Nov 11, 2005 6.551 6.561 6.473 6.519 121,620 -0.04(-0.68%)
Nov 10, 2005 6.445 6.576 6.392 6.563 281,572 +0.10(+1.60%)
Nov 09, 2005 6.434 6.536 6.396 6.460 435,372 +0.05(+0.76%)
Nov 08, 2005 6.230 6.430 6.230 6.411 316,355 -0.02(-0.30%)
Nov 07, 2005 6.498 6.498 6.363 6.430 429,457 -0.02(-0.33%)
Nov 04, 2005 6.377 6.456 6.373 6.451 165,630 +0.09(+1.43%)
Nov 03, 2005 6.445 6.458 6.325 6.361 531,911 -0.06(-0.99%)
Nov 02, 2005 6.333 6.456 6.333 6.424 300,501 +0.09(+1.47%)
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.