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 )

69.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2008 5.604 6.012 5.470 5.949 590,515 +0.42(+7.65%)
Oct 30, 2008 5.216 5.568 5.216 5.526 360,405 +0.31(+5.95%)
Oct 29, 2008 5.251 5.582 5.216 5.216 497,719 -0.08(-1.46%)
Oct 28, 2008 4.878 5.329 4.716 5.293 523,895 +0.49(+10.12%)
Oct 27, 2008 4.927 5.195 4.793 4.807 422,521 -0.11(-2.15%)
Oct 24, 2008 4.835 5.103 4.828 4.913 0 -0.27(-5.30%)
Oct 23, 2008 5.124 5.237 4.828 5.188 810,167 +0.09(+1.80%)
Oct 22, 2008 4.976 5.181 4.969 5.096 649,403 +0.01(+0.28%)
Oct 21, 2008 5.145 5.322 5.040 5.082 719,625 -0.14(-2.70%)
Oct 20, 2008 5.019 5.223 4.976 5.223 533,945 +0.32(+6.62%)
Oct 17, 2008 4.575 5.110 4.525 4.899 0 +0.15(+3.12%)
Oct 16, 2008 4.384 4.786 4.229 4.751 698,816 +0.41(+9.42%)
Oct 15, 2008 4.969 4.969 4.342 4.342 811,191 -0.70(-13.85%)
Oct 14, 2008 5.406 5.463 4.934 5.040 553,967 -0.17(-3.25%)
Oct 13, 2008 4.976 5.209 4.807 5.209 640,393 +0.42(+8.84%)
Oct 10, 2008 4.314 4.997 3.764 4.786 0 +0.30(+6.59%)
Oct 09, 2008 5.202 5.244 4.321 4.490 999,343 -0.63(-12.38%)
Oct 08, 2008 5.082 5.533 5.019 5.124 573,788 -0.11(-2.15%)
Oct 07, 2008 5.991 5.991 5.237 5.237 842,732 -0.70(-11.76%)
Oct 06, 2008 5.695 5.935 5.611 5.935 1,065,535 +0.17(+2.93%)
Oct 03, 2008 6.097 6.256 5.766 5.766 0 -0.23(-3.76%)
Oct 02, 2008 6.428 6.449 5.893 5.991 532,808 -0.35(-5.45%)
Oct 01, 2008 6.372 6.555 6.203 6.337 994,195 -0.02(-0.33%)
Sep 30, 2008 6.160 6.478 6.125 6.358 533,918 +0.24(+3.92%)
Sep 29, 2008 6.365 6.365 6.062 6.118 511,991 -0.32(-5.03%)
Sep 26, 2008 6.203 6.442 6.125 6.442 0 +0.13(+2.12%)
Sep 25, 2008 6.527 7.190 6.273 6.309 640,431 +0.09(+1.47%)
Sep 24, 2008 6.449 6.527 6.217 6.217 824,824 -0.23(-3.61%)
Sep 23, 2008 6.273 6.485 6.069 6.449 638,385 +0.20(+3.16%)
Sep 22, 2008 6.372 6.520 6.231 6.252 498,298 -0.27(-4.21%)
Sep 19, 2008 5.998 6.527 5.956 6.527 0 +0.46(+7.55%)
Sep 18, 2008 6.104 6.245 5.998 6.069 1,106,292 +0.03(+0.47%)
Sep 17, 2008 6.125 6.168 5.998 6.041 2,571,491 -0.16(-2.50%)
Sep 16, 2008 6.168 6.358 5.893 6.196 2,160,114 +0.03(+0.46%)
Sep 15, 2008 6.471 6.492 6.153 6.168 1,373,897 -0.28(-4.37%)
Sep 12, 2008 6.414 6.640 6.400 6.449 0 -0.01(-0.22%)
Sep 11, 2008 6.464 6.499 6.203 6.464 1,926,542 -0.06(-0.86%)
Sep 10, 2008 7.154 7.154 6.478 6.520 1,917,691 -0.59(-8.33%)
Sep 09, 2008 7.464 7.479 7.084 7.112 2,271,511 -0.35(-4.72%)
Sep 08, 2008 7.598 7.697 7.401 7.464 1,336,712 +0.00(+0.00%)
Sep 05, 2008 7.521 7.528 7.253 7.464 0 -0.08(-1.12%)
Sep 04, 2008 7.690 7.782 7.472 7.549 1,640,017 -0.20(-2.55%)
Sep 03, 2008 7.690 7.916 7.618 7.746 1,526,735 -1.00(-11.44%)
Sep 02, 2008 8.776 8.916 8.599 8.747 2,741,398 +0.11(+1.31%)
Aug 29, 2008 8.684 8.766 8.501 8.635 0 -0.08(-0.89%)
Aug 28, 2008 8.592 8.740 8.508 8.712 1,429,658 +0.12(+1.39%)
Aug 27, 2008 8.719 8.768 8.430 8.592 1,296,473 -0.14(-1.61%)
Aug 26, 2008 8.183 8.952 8.120 8.733 1,888,266 -0.06(-0.64%)
Aug 25, 2008 8.754 8.853 8.691 8.790 861,675 +0.01(+0.08%)
Aug 22, 2008 8.846 8.846 8.726 8.783 0 +0.04(+0.40%)
Aug 21, 2008 8.747 8.867 8.656 8.747 871,895 -0.10(-1.12%)
Aug 20, 2008 8.388 8.952 8.314 8.846 1,014,488 +0.52(+6.27%)
Aug 19, 2008 8.275 8.458 8.226 8.324 423,333 +0.11(+1.37%)
Aug 18, 2008 8.409 8.726 8.162 8.212 489,590 -0.25(-2.92%)
Aug 15, 2008 8.353 8.458 8.106 8.458 0 +0.23(+2.83%)
Aug 14, 2008 7.683 8.289 7.521 8.226 711,455 +0.53(+6.87%)
Aug 13, 2008 7.394 7.718 7.359 7.697 414,381 +0.32(+4.30%)
Aug 12, 2008 7.063 7.380 7.056 7.380 255,227 +0.24(+3.36%)
Aug 11, 2008 7.049 7.140 6.943 7.140 611,535 +0.05(+0.70%)
Aug 08, 2008 6.689 7.119 5.991 7.091 735,050 +0.06(+0.80%)
Aug 07, 2008 6.992 7.281 6.939 7.035 431,820 -0.04(-0.60%)
Aug 06, 2008 7.070 7.091 6.879 7.077 156,352 -0.02(-0.30%)
Aug 05, 2008 6.985 7.112 6.922 7.098 170,599 +0.22(+3.18%)
Aug 04, 2008 6.971 6.992 6.717 6.879 152,082 -0.11(-1.51%)
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.