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

Gulf Island Fab (NQ: GIFI )

6.510 -0.010 (-0.15%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 12, 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, 2016 9.605 9.954 9.506 9.954 50,999 +0.20(+2.04%)
Oct 28, 2016 9.257 9.844 9.257 9.755 30,775 +0.40(+4.26%)
Oct 27, 2016 9.844 9.844 9.307 9.356 20,546 -0.44(-4.47%)
Oct 26, 2016 9.904 9.973 9.227 9.794 45,675 -0.23(-2.28%)
Oct 25, 2016 10.21 10.75 9.759 10.02 40,140 -0.17(-1.66%)
Oct 24, 2016 10.16 10.24 9.964 10.19 53,534 -0.01(-0.10%)
Oct 21, 2016 10.26 10.45 10.12 10.20 18,777 -0.06(-0.58%)
Oct 20, 2016 10.28 10.45 10.11 10.26 19,509 +0.11(+1.08%)
Oct 19, 2016 10.11 10.32 10.10 10.15 27,379 +0.05(+0.49%)
Oct 18, 2016 10.15 10.22 9.993 10.10 31,390 -0.08(-0.78%)
Oct 17, 2016 10.05 10.28 9.964 10.18 20,285 +0.05(+0.49%)
Oct 14, 2016 10.20 10.23 9.954 10.13 36,789 -0.04(-0.39%)
Oct 13, 2016 10.01 10.30 9.924 10.17 22,297 +0.11(+1.09%)
Oct 12, 2016 10.01 10.32 9.973 10.06 25,037 -0.03(-0.30%)
Oct 11, 2016 9.914 10.18 9.914 10.09 17,698 +0.19(+1.91%)
Oct 10, 2016 9.605 9.983 9.605 9.904 17,080 +0.29(+3.00%)
Oct 07, 2016 9.526 9.640 9.436 9.615 15,263 +0.05(+0.52%)
Oct 06, 2016 9.685 9.685 9.555 9.565 9,370 +0.01(+0.10%)
Oct 05, 2016 9.327 9.685 9.307 9.555 38,450 +0.35(+3.78%)
Oct 04, 2016 9.376 9.376 9.157 9.207 17,165 -0.16(-1.70%)
Oct 03, 2016 9.108 9.426 9.023 9.366 21,941 +0.21(+2.28%)
Sep 30, 2016 9.038 9.177 8.988 9.157 19,958 +0.09(+0.99%)
Sep 29, 2016 8.889 9.177 8.889 9.068 21,699 +0.18(+2.02%)
Sep 28, 2016 8.819 8.899 8.620 8.889 15,772 +0.16(+1.82%)
Sep 27, 2016 8.918 8.928 8.530 8.729 27,615 -0.26(-2.88%)
Sep 26, 2016 8.938 9.048 8.799 8.988 23,034 +0.05(+0.56%)
Sep 23, 2016 8.958 8.988 8.839 8.938 15,850 -0.04(-0.44%)
Sep 22, 2016 8.948 9.008 8.908 8.978 37,507 +0.11(+1.23%)
Sep 21, 2016 8.849 8.918 8.749 8.869 42,766 +0.11(+1.25%)
Sep 20, 2016 8.650 8.869 8.566 8.759 58,292 +0.19(+2.21%)
Sep 19, 2016 8.769 8.829 8.520 8.570 38,832 -0.10(-1.15%)
Sep 16, 2016 8.590 8.759 8.590 8.670 38,398 +0.00(+0.00%)
Sep 15, 2016 8.729 8.749 8.660 8.670 16,940 -0.01(-0.11%)
Sep 14, 2016 8.849 8.859 8.570 8.680 33,394 -0.26(-2.90%)
Sep 13, 2016 8.958 8.958 8.746 8.938 15,128 -0.14(-1.54%)
Sep 12, 2016 9.157 9.247 8.889 9.078 30,335 -0.17(-1.83%)
Sep 09, 2016 9.078 9.406 9.078 9.247 15,342 -0.18(-1.90%)
Sep 08, 2016 9.197 9.436 9.147 9.426 28,918 +0.24(+2.60%)
Sep 07, 2016 8.918 9.257 8.839 9.187 21,995 +0.29(+3.24%)
Sep 06, 2016 8.849 9.147 8.809 8.899 33,524 +0.08(+0.90%)
Sep 02, 2016 8.729 8.819 8.819 8.819 43,300 +0.07(+0.80%)
Sep 01, 2016 8.729 8.843 8.540 8.749 39,293 -0.01(-0.11%)
Aug 31, 2016 9.108 9.108 8.749 8.759 20,834 -0.33(-3.61%)
Aug 30, 2016 8.998 9.098 8.938 9.088 8,388 +0.16(+1.78%)
Aug 29, 2016 8.829 8.964 8.829 8.928 24,686 +0.06(+0.67%)
Aug 26, 2016 9.058 9.088 8.789 8.869 12,548 -0.26(-2.84%)
Aug 25, 2016 9.076 9.137 8.739 9.127 42,811 +0.10(+1.10%)
Aug 24, 2016 8.938 9.197 8.938 9.028 19,665 +0.11(+1.23%)
Aug 23, 2016 8.799 8.958 8.690 8.918 17,923 +0.20(+2.28%)
Aug 22, 2016 8.660 8.819 8.480 8.719 43,553 -0.02(-0.23%)
Aug 19, 2016 8.719 8.809 8.461 8.739 70,373 +0.00(+0.00%)
Aug 18, 2016 8.948 9.038 8.719 8.739 40,461 -0.07(-0.79%)
Aug 17, 2016 9.197 9.197 8.779 8.809 25,433 -0.47(-5.04%)
Aug 16, 2016 8.739 9.366 8.500 9.277 56,799 +0.55(+6.27%)
Aug 15, 2016 8.520 8.829 8.421 8.729 27,052 +0.27(+3.18%)
Aug 12, 2016 8.560 8.610 8.371 8.461 32,541 -0.11(-1.28%)
Aug 11, 2016 8.570 8.699 8.540 8.570 35,188 +0.00(+0.00%)
Aug 10, 2016 8.640 8.859 8.550 8.570 48,980 -0.08(-0.92%)
Aug 09, 2016 8.699 8.749 8.560 8.650 40,915 -0.07(-0.80%)
Aug 08, 2016 8.670 9.001 8.491 8.719 93,594 +0.12(+1.39%)
Aug 05, 2016 8.451 8.699 8.352 8.600 58,889 +0.11(+1.29%)
Aug 04, 2016 8.471 8.590 8.351 8.491 38,675 -0.05(-0.58%)
Aug 03, 2016 8.322 8.809 8.212 8.540 73,939 +0.20(+2.38%)
Aug 02, 2016 8.322 8.530 7.964 8.342 41,745 +0.07(+0.84%)
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.