Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Griffon Corp (NY: GFF )

64.15 -2.68 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2010 8.566 8.566 8.340 8.347 292,360 -0.16(-1.91%)
Jan 28, 2010 8.587 8.623 8.312 8.510 315,976 -0.04(-0.41%)
Jan 27, 2010 8.517 8.580 8.397 8.545 235,102 -0.01(-0.17%)
Jan 26, 2010 8.856 8.856 8.538 8.559 238,987 -0.31(-3.51%)
Jan 25, 2010 8.828 8.927 8.729 8.870 458,417 +0.15(+1.70%)
Jan 22, 2010 8.587 8.750 8.559 8.722 570,804 +0.11(+1.23%)
Jan 21, 2010 8.764 8.814 8.587 8.616 271,261 -0.15(-1.69%)
Jan 20, 2010 8.835 8.941 8.637 8.764 214,649 -0.18(-1.98%)
Jan 19, 2010 8.835 9.004 8.835 8.941 711,283 +0.28(+3.18%)
Jan 15, 2010 8.722 8.665 8.665 8.665 288,347 +0.00(+0.00%)
Jan 14, 2010 8.701 8.814 8.637 8.665 129,017 -0.04(-0.41%)
Jan 13, 2010 8.637 8.729 8.552 8.701 147,972 +0.08(+0.90%)
Jan 12, 2010 8.799 8.828 8.587 8.623 190,039 -0.23(-2.56%)
Jan 11, 2010 9.012 9.012 8.799 8.849 249,956 -0.06(-0.64%)
Jan 08, 2010 8.877 8.906 8.771 8.906 331,932 +0.02(+0.24%)
Jan 07, 2010 8.722 8.898 8.644 8.884 323,167 +0.18(+2.11%)
Jan 06, 2010 8.821 8.898 8.651 8.701 285,585 -0.11(-1.20%)
Jan 05, 2010 8.828 8.906 8.722 8.807 313,149 +0.01(+0.16%)
Jan 04, 2010 8.863 8.962 8.764 8.792 291,102 +0.16(+1.80%)
Dec 31, 2009 8.842 8.637 8.637 8.637 192,844 -0.13(-1.53%)
Dec 30, 2009 8.658 8.771 8.602 8.771 271,619 +0.06(+0.65%)
Dec 29, 2009 8.750 8.835 8.665 8.715 146,720 +0.01(+0.16%)
Dec 28, 2009 8.828 8.870 8.609 8.701 245,975 -0.03(-0.32%)
Dec 24, 2009 8.722 8.792 8.658 8.729 63,153 +0.06(+0.73%)
Dec 23, 2009 8.524 8.701 8.347 8.665 257,038 +0.21(+2.51%)
Dec 22, 2009 8.467 8.517 8.382 8.453 318,810 +0.03(+0.34%)
Dec 21, 2009 8.227 8.460 8.178 8.425 296,856 +0.25(+3.03%)
Dec 18, 2009 8.220 8.220 7.916 8.178 776,720 -0.06(-0.77%)
Dec 17, 2009 8.333 8.340 8.029 8.241 389,380 -0.33(-3.87%)
Dec 16, 2009 8.036 8.679 7.965 8.573 775,579 +0.01(+0.08%)
Dec 15, 2009 8.651 8.693 8.474 8.566 241,466 -0.06(-0.74%)
Dec 14, 2009 8.545 8.630 8.538 8.630 222,081 +0.15(+1.75%)
Dec 11, 2009 8.453 8.559 8.411 8.481 272,179 +0.05(+0.59%)
Dec 10, 2009 8.545 8.708 8.375 8.432 365,904 -0.10(-1.16%)
Dec 09, 2009 8.354 8.531 8.135 8.531 558,741 +0.20(+2.46%)
Dec 08, 2009 8.192 8.397 7.951 8.326 586,137 +0.15(+1.81%)
Dec 07, 2009 8.079 8.178 7.930 8.178 753,880 +0.25(+3.12%)
Dec 04, 2009 7.711 7.965 7.577 7.930 539,424 +0.39(+5.15%)
Dec 03, 2009 7.697 7.753 7.506 7.541 372,140 -0.11(-1.39%)
Dec 02, 2009 7.393 7.704 7.322 7.647 356,660 +0.28(+3.74%)
Dec 01, 2009 7.428 7.591 7.301 7.372 452,692 +0.02(+0.29%)
Nov 30, 2009 7.259 7.372 7.075 7.351 469,477 +0.06(+0.78%)
Nov 27, 2009 7.195 7.548 7.195 7.294 222,420 -0.18(-2.37%)
Nov 25, 2009 7.478 7.633 7.315 7.471 277,679 -0.01(-0.09%)
Nov 24, 2009 7.718 7.718 7.209 7.478 514,761 -0.24(-3.11%)
Nov 23, 2009 7.351 7.718 7.322 7.718 655,103 +0.51(+7.06%)
Nov 20, 2009 6.538 7.280 6.425 7.209 928,526 +0.81(+12.71%)
Nov 19, 2009 6.623 6.637 6.354 6.396 156,340 -0.30(-4.44%)
Nov 18, 2009 6.573 6.707 6.538 6.693 211,549 +0.12(+1.83%)
Nov 17, 2009 6.601 6.616 6.446 6.573 125,484 -0.08(-1.17%)
Nov 16, 2009 6.354 6.651 6.333 6.651 270,415 +0.37(+5.85%)
Nov 13, 2009 6.234 6.283 6.093 6.283 312,678 +0.06(+0.91%)
Nov 12, 2009 6.502 6.601 6.191 6.227 225,321 -0.31(-4.76%)
Nov 11, 2009 6.552 6.623 6.495 6.538 143,561 +0.06(+0.98%)
Nov 10, 2009 6.396 6.517 6.361 6.474 240,855 +0.06(+0.88%)
Nov 09, 2009 6.290 6.439 6.290 6.418 267,012 +0.18(+2.83%)
Nov 06, 2009 6.326 6.428 6.177 6.241 229,952 -0.13(-2.00%)
Nov 05, 2009 6.184 6.368 6.142 6.368 341,903 +0.25(+4.16%)
Nov 04, 2009 6.389 6.517 6.085 6.114 266,728 -0.23(-3.57%)
Nov 03, 2009 6.184 6.347 6.078 6.340 188,440 +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 MillValley.com & California Media Partners, LLC. All rights reserved.