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 )

67.88 -2.11 (-3.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2014 9.389 9.640 9.022 9.036 530,210 -0.74(-7.58%)
Jan 30, 2014 10.04 10.04 9.748 9.777 215,733 -0.14(-1.38%)
Jan 29, 2014 9.727 9.946 9.727 9.914 214,979 +0.11(+1.10%)
Jan 28, 2014 9.835 9.993 9.727 9.806 175,973 -0.03(-0.29%)
Jan 27, 2014 10.02 10.02 9.748 9.835 207,645 -0.19(-1.87%)
Jan 24, 2014 10.17 10.27 9.993 10.02 241,968 -0.24(-2.31%)
Jan 23, 2014 10.19 10.27 10.12 10.26 317,587 +0.04(+0.42%)
Jan 22, 2014 10.14 10.28 10.07 10.22 117,199 +0.10(+1.00%)
Jan 21, 2014 10.28 10.32 10.04 10.12 189,536 -0.09(-0.92%)
Jan 17, 2014 10.16 10.21 10.21 10.21 351,804 +0.07(+0.71%)
Jan 16, 2014 9.914 10.14 9.863 10.14 213,443 +0.17(+1.73%)
Jan 15, 2014 9.871 10.07 9.863 9.964 131,709 +0.09(+0.95%)
Jan 14, 2014 9.784 9.957 9.770 9.871 114,278 +0.10(+1.03%)
Jan 13, 2014 9.878 9.957 9.745 9.770 202,665 -0.16(-1.59%)
Jan 10, 2014 9.806 9.957 9.791 9.928 163,596 +0.14(+1.47%)
Jan 09, 2014 9.705 9.791 9.619 9.784 183,156 +0.10(+1.04%)
Jan 08, 2014 9.806 9.964 9.648 9.684 318,347 -0.15(-1.54%)
Jan 07, 2014 9.748 9.971 9.748 9.835 188,597 +0.09(+0.96%)
Jan 06, 2014 9.964 10.04 9.734 9.741 355,566 -0.19(-1.96%)
Jan 03, 2014 9.518 10.05 9.518 9.935 401,881 +0.42(+4.46%)
Jan 02, 2014 9.532 9.590 9.389 9.511 386,743 +0.01(+0.08%)
Dec 31, 2013 9.547 9.504 9.504 9.504 349,719 -0.01(-0.15%)
Dec 30, 2013 9.561 9.583 9.504 9.518 249,307 -0.02(-0.23%)
Dec 27, 2013 9.612 9.640 9.482 9.540 201,936 -0.08(-0.82%)
Dec 26, 2013 9.712 9.813 9.583 9.619 172,088 -0.06(-0.59%)
Dec 24, 2013 9.547 9.698 9.547 9.676 177,389 +0.15(+1.59%)
Dec 23, 2013 9.504 9.640 9.439 9.525 326,224 +0.04(+0.46%)
Dec 20, 2013 9.410 9.633 9.360 9.482 647,924 +0.00(+0.00%)
Dec 19, 2013 9.273 9.554 9.273 9.482 288,292 +0.17(+1.78%)
Dec 18, 2013 9.194 9.392 9.151 9.317 685,268 +0.17(+1.89%)
Dec 17, 2013 9.166 9.217 9.086 9.144 207,414 +0.01(+0.08%)
Dec 16, 2013 9.187 9.245 9.108 9.137 200,382 -0.01(-0.16%)
Dec 13, 2013 9.187 9.252 9.050 9.151 136,613 +0.00(+0.00%)
Dec 12, 2013 9.194 9.295 9.050 9.151 249,586 -0.06(-0.62%)
Dec 11, 2013 9.475 9.475 9.173 9.209 341,493 -0.22(-2.36%)
Dec 10, 2013 9.137 9.532 9.022 9.432 236,833 +0.25(+2.74%)
Dec 09, 2013 9.266 9.266 9.065 9.180 188,364 -0.09(-1.01%)
Dec 06, 2013 9.252 9.425 9.173 9.273 187,283 +0.13(+1.42%)
Dec 05, 2013 9.202 9.245 9.094 9.144 104,423 -0.09(-0.94%)
Dec 04, 2013 9.309 9.417 9.101 9.230 123,778 -0.11(-1.16%)
Dec 03, 2013 9.173 9.360 9.094 9.338 170,065 +0.12(+1.33%)
Dec 02, 2013 9.209 9.331 9.125 9.216 101,267 -0.01(-0.16%)
Nov 29, 2013 9.403 9.403 9.202 9.230 100,641 -0.09(-1.00%)
Nov 27, 2013 9.489 9.510 9.302 9.324 185,261 -0.14(-1.52%)
Nov 26, 2013 9.367 9.499 9.194 9.467 157,222 +0.14(+1.54%)
Nov 25, 2013 9.273 9.324 9.065 9.324 66,589 +0.04(+0.46%)
Nov 22, 2013 9.403 9.431 9.245 9.281 161,633 -0.11(-1.22%)
Nov 21, 2013 9.230 9.489 9.151 9.395 309,418 +0.19(+2.11%)
Nov 20, 2013 9.288 9.359 9.123 9.202 101,996 -0.06(-0.62%)
Nov 19, 2013 9.345 9.510 9.255 9.259 153,834 -0.05(-0.54%)
Nov 18, 2013 9.510 9.532 9.266 9.309 198,327 -0.20(-2.11%)
Nov 15, 2013 9.352 9.539 9.187 9.510 442,845 +0.23(+2.47%)
Nov 14, 2013 9.295 9.474 9.137 9.281 217,664 +0.11(+1.17%)
Nov 13, 2013 8.821 9.202 8.821 9.173 79,304 +0.28(+3.15%)
Nov 12, 2013 8.792 8.929 8.792 8.893 51,882 +0.05(+0.57%)
Nov 11, 2013 9.087 9.115 8.843 8.843 47,655 -0.28(-3.07%)
Nov 08, 2013 8.871 9.144 8.836 9.123 83,045 +0.24(+2.75%)
Nov 07, 2013 8.879 9.029 8.789 8.879 149,086 +0.06(+0.73%)
Nov 06, 2013 8.836 8.950 8.721 8.814 44,491 +0.03(+0.33%)
Nov 05, 2013 8.886 8.950 8.757 8.785 92,221 -0.17(-1.84%)
Nov 04, 2013 8.871 9.051 8.871 8.950 116,297 +0.09(+1.05%)
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.