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 8.564 8.564 8.337 8.345 292,452 -0.16(-1.91%)
Jan 28, 2010 8.585 8.620 8.309 8.507 316,076 -0.04(-0.41%)
Jan 27, 2010 8.514 8.578 8.394 8.542 235,176 -0.01(-0.17%)
Jan 26, 2010 8.853 8.853 8.535 8.556 239,063 -0.31(-3.51%)
Jan 25, 2010 8.825 8.924 8.726 8.867 458,562 +0.15(+1.70%)
Jan 22, 2010 8.585 8.747 8.556 8.719 570,985 +0.11(+1.23%)
Jan 21, 2010 8.761 8.811 8.585 8.613 271,347 -0.15(-1.69%)
Jan 20, 2010 8.832 8.938 8.634 8.761 214,716 -0.18(-1.98%)
Jan 19, 2010 8.832 9.002 8.832 8.938 711,508 +0.28(+3.18%)
Jan 15, 2010 8.719 8.662 8.662 8.662 288,438 +0.00(+0.00%)
Jan 14, 2010 8.698 8.811 8.634 8.662 129,058 -0.04(-0.41%)
Jan 13, 2010 8.634 8.726 8.549 8.698 148,019 +0.08(+0.90%)
Jan 12, 2010 8.797 8.825 8.585 8.620 190,099 -0.23(-2.56%)
Jan 11, 2010 9.009 9.009 8.797 8.846 250,035 -0.06(-0.63%)
Jan 08, 2010 8.874 8.903 8.768 8.903 332,037 +0.02(+0.24%)
Jan 07, 2010 8.719 8.896 8.641 8.881 323,269 +0.18(+2.11%)
Jan 06, 2010 8.818 8.896 8.648 8.698 285,676 -0.11(-1.20%)
Jan 05, 2010 8.825 8.903 8.719 8.804 313,248 +0.01(+0.16%)
Jan 04, 2010 8.860 8.959 8.761 8.790 291,194 +0.16(+1.80%)
Dec 31, 2009 8.839 8.634 8.634 8.634 192,905 -0.13(-1.53%)
Dec 30, 2009 8.655 8.768 8.599 8.768 271,705 +0.06(+0.65%)
Dec 29, 2009 8.747 8.832 8.662 8.712 146,766 +0.01(+0.16%)
Dec 28, 2009 8.825 8.867 8.606 8.698 246,053 -0.03(-0.32%)
Dec 24, 2009 8.719 8.790 8.655 8.726 63,173 +0.06(+0.73%)
Dec 23, 2009 8.521 8.698 8.345 8.662 257,119 +0.21(+2.51%)
Dec 22, 2009 8.465 8.514 8.379 8.450 318,911 +0.03(+0.34%)
Dec 21, 2009 8.224 8.458 8.175 8.422 296,950 +0.25(+3.03%)
Dec 18, 2009 8.217 8.217 7.913 8.175 776,965 -0.06(-0.77%)
Dec 17, 2009 8.330 8.337 8.027 8.239 389,504 -0.33(-3.87%)
Dec 16, 2009 8.034 8.677 7.963 8.571 775,825 +0.01(+0.08%)
Dec 15, 2009 8.648 8.691 8.472 8.564 241,542 -0.06(-0.74%)
Dec 14, 2009 8.542 8.627 8.535 8.627 222,151 +0.15(+1.75%)
Dec 11, 2009 8.450 8.556 8.408 8.479 272,266 +0.05(+0.59%)
Dec 10, 2009 8.542 8.705 8.373 8.429 366,019 -0.10(-1.16%)
Dec 09, 2009 8.352 8.528 8.133 8.528 558,918 +0.20(+2.46%)
Dec 08, 2009 8.189 8.394 7.949 8.323 586,323 +0.15(+1.82%)
Dec 07, 2009 8.076 8.175 7.928 8.175 754,118 +0.25(+3.12%)
Dec 04, 2009 7.709 7.963 7.574 7.928 539,595 +0.39(+5.15%)
Dec 03, 2009 7.694 7.751 7.504 7.539 372,258 -0.11(-1.39%)
Dec 02, 2009 7.391 7.702 7.320 7.645 356,773 +0.28(+3.74%)
Dec 01, 2009 7.426 7.588 7.299 7.369 452,835 +0.02(+0.29%)
Nov 30, 2009 7.256 7.369 7.073 7.348 469,625 +0.06(+0.78%)
Nov 27, 2009 7.193 7.546 7.193 7.292 222,491 -0.18(-2.37%)
Nov 25, 2009 7.475 7.631 7.313 7.468 277,767 -0.01(-0.09%)
Nov 24, 2009 7.716 7.716 7.207 7.475 514,923 -0.24(-3.11%)
Nov 23, 2009 7.348 7.716 7.320 7.716 655,310 +0.51(+7.06%)
Nov 20, 2009 6.536 7.278 6.423 7.207 928,820 +0.81(+12.71%)
Nov 19, 2009 6.620 6.635 6.352 6.394 156,389 -0.30(-4.44%)
Nov 18, 2009 6.571 6.705 6.536 6.691 211,616 +0.12(+1.83%)
Nov 17, 2009 6.599 6.613 6.444 6.571 125,524 -0.08(-1.17%)
Nov 16, 2009 6.352 6.649 6.331 6.649 270,501 +0.37(+5.85%)
Nov 13, 2009 6.232 6.281 6.091 6.281 312,777 +0.06(+0.91%)
Nov 12, 2009 6.500 6.599 6.189 6.225 225,392 -0.31(-4.76%)
Nov 11, 2009 6.550 6.620 6.493 6.536 143,606 +0.06(+0.98%)
Nov 10, 2009 6.394 6.515 6.359 6.472 240,931 +0.06(+0.88%)
Nov 09, 2009 6.288 6.437 6.288 6.416 267,097 +0.18(+2.83%)
Nov 06, 2009 6.324 6.426 6.175 6.239 230,024 -0.13(-2.00%)
Nov 05, 2009 6.182 6.366 6.140 6.366 342,012 +0.25(+4.16%)
Nov 04, 2009 6.387 6.515 6.083 6.112 266,812 -0.23(-3.57%)
Nov 03, 2009 6.182 6.345 6.076 6.338 188,499 +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.