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 )

6.480 -0.390 (-5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 23, 2024 6.850 6.863 6.390 6.480 52,779 -0.39(-5.68%)
May 22, 2024 6.900 6.930 6.600 6.870 54,857 -0.08(-1.15%)
May 21, 2024 6.690 7.060 6.620 6.950 55,491 +0.27(+4.04%)
May 20, 2024 6.790 6.800 6.250 6.680 93,807 -0.07(-1.04%)
May 17, 2024 6.730 6.900 6.630 6.750 24,271 +0.05(+0.75%)
May 16, 2024 6.750 6.820 6.550 6.700 82,017 -0.08(-1.18%)
May 15, 2024 6.860 6.920 6.690 6.780 49,000 +0.02(+0.30%)
May 14, 2024 6.700 6.890 6.670 6.760 32,522 +0.08(+1.20%)
May 13, 2024 6.720 6.880 6.570 6.680 117,983 -0.04(-0.60%)
May 10, 2024 7.040 7.160 6.640 6.720 106,465 -0.29(-4.14%)
May 09, 2024 6.770 7.010 6.612 7.010 134,969 +0.26(+3.85%)
May 08, 2024 6.950 7.052 6.595 6.750 57,733 -0.26(-3.71%)
May 07, 2024 7.230 7.280 7.000 7.010 76,272 -0.18(-2.50%)
May 06, 2024 6.950 7.360 6.910 7.190 56,168 +0.21(+3.01%)
May 03, 2024 7.120 7.350 6.880 6.980 93,503 -0.12(-1.69%)
May 02, 2024 6.870 7.290 6.600 7.100 34,091 +0.23(+3.35%)
May 01, 2024 6.810 7.250 6.600 6.870 78,778 -0.03(-0.43%)
Apr 30, 2024 7.270 7.330 6.840 6.900 57,538 -0.43(-5.87%)
Apr 29, 2024 6.850 7.440 6.780 7.330 211,622 +0.49(+7.16%)
Apr 26, 2024 6.770 6.850 6.630 6.840 70,487 +0.08(+1.18%)
Apr 25, 2024 6.820 6.820 6.580 6.760 53,266 -0.06(-0.88%)
Apr 24, 2024 6.860 6.940 6.780 6.820 43,670 -0.08(-1.16%)
Apr 23, 2024 6.710 6.940 6.710 6.900 57,990 +0.11(+1.62%)
Apr 22, 2024 6.410 6.870 6.410 6.790 144,219 +0.35(+5.43%)
Apr 19, 2024 6.370 6.720 6.340 6.440 52,121 +0.08(+1.26%)
Apr 18, 2024 6.310 6.500 6.300 6.360 47,781 -0.03(-0.47%)
Apr 17, 2024 6.690 6.690 6.310 6.390 116,995 -0.18(-2.74%)
Apr 16, 2024 6.410 6.700 6.410 6.570 99,798 +0.05(+0.77%)
Apr 15, 2024 6.480 6.750 6.430 6.520 166,530 +0.14(+2.19%)
Apr 12, 2024 6.640 6.720 6.270 6.380 147,696 -0.19(-2.82%)
Apr 11, 2024 6.610 6.720 6.530 6.565 27,294 -0.06(-0.98%)
Apr 10, 2024 6.670 6.880 6.580 6.630 73,860 -0.15(-2.21%)
Apr 09, 2024 6.720 6.990 6.420 6.780 122,951 +0.13(+1.95%)
Apr 08, 2024 7.130 7.420 6.622 6.650 93,764 -0.58(-8.02%)
Apr 05, 2024 6.860 7.270 6.750 7.230 136,570 +0.36(+5.24%)
Apr 04, 2024 7.620 7.640 6.540 6.870 228,879 -0.78(-10.20%)
Apr 03, 2024 7.690 7.930 7.540 7.650 196,420 -0.05(-0.65%)
Apr 02, 2024 7.500 7.700 7.410 7.700 109,820 +0.20(+2.67%)
Apr 01, 2024 7.320 7.550 7.222 7.500 105,354 +0.15(+2.04%)
Mar 28, 2024 7.520 7.340 7.340 7.350 68,980 -0.10(-1.34%)
Mar 27, 2024 7.540 7.650 7.120 7.450 168,187 -0.27(-3.50%)
Mar 26, 2024 7.480 7.800 7.432 7.720 204,900 +0.22(+2.93%)
Mar 25, 2024 6.960 7.700 6.950 7.500 810,055 +0.50(+7.14%)
Mar 22, 2024 6.960 7.090 6.900 7.000 252,547 +0.07(+1.01%)
Mar 21, 2024 7.030 7.115 6.910 6.930 132,848 -0.09(-1.28%)
Mar 20, 2024 7.000 7.170 6.955 7.020 90,371 +0.02(+0.29%)
Mar 19, 2024 7.060 7.145 6.900 7.000 67,657 -0.15(-2.10%)
Mar 18, 2024 6.720 7.250 6.650 7.150 213,784 +0.32(+4.69%)
Mar 15, 2024 6.870 6.876 6.600 6.830 107,897 +0.13(+1.94%)
Mar 14, 2024 6.920 6.980 6.600 6.700 34,721 -0.17(-2.47%)
Mar 13, 2024 6.900 7.081 6.650 6.870 99,752 +0.04(+0.59%)
Mar 12, 2024 6.940 6.950 6.590 6.830 104,275 -0.11(-1.59%)
Mar 11, 2024 6.730 7.366 6.690 6.940 277,256 +0.38(+5.79%)
Mar 08, 2024 5.520 6.750 5.520 6.560 537,805 +1.38(+26.64%)
Mar 07, 2024 5.130 5.180 5.075 5.180 43,027 +0.05(+0.97%)
Mar 06, 2024 5.160 5.230 5.100 5.130 21,090 +0.00(+0.00%)
Mar 05, 2024 5.010 5.248 5.010 5.130 34,546 -0.10(-1.91%)
Mar 04, 2024 5.140 5.260 5.010 5.230 37,799 +0.18(+3.56%)
Mar 01, 2024 4.900 5.320 4.820 5.050 40,799 +0.10(+2.02%)
Feb 29, 2024 5.020 5.050 4.900 4.950 14,868 +0.06(+1.23%)
Feb 28, 2024 4.800 5.148 4.680 4.890 42,813 +0.20(+4.26%)
Feb 27, 2024 4.600 4.880 4.600 4.690 16,968 +0.17(+3.76%)
Feb 26, 2024 4.370 4.630 4.370 4.520 9,948 +0.11(+2.61%)
Feb 23, 2024 4.310 4.550 4.310 4.405 16,168 +0.12(+2.68%)
Feb 22, 2024 4.420 4.510 4.180 4.290 30,542 -0.20(-4.45%)
Feb 21, 2024 4.490 4.580 4.451 4.490 30,209 +0.04(+0.90%)
Feb 20, 2024 4.460 4.580 4.430 4.450 28,264 -0.10(-2.20%)
Feb 16, 2024 4.610 4.640 4.529 4.550 5,360 -0.08(-1.73%)
Feb 15, 2024 4.710 4.760 4.530 4.630 7,455 +0.03(+0.65%)
Feb 14, 2024 4.876 4.876 4.580 4.600 13,239 +0.05(+1.10%)
Feb 13, 2024 4.680 4.760 4.550 4.550 32,226 -0.11(-2.36%)
Feb 12, 2024 4.630 4.900 4.630 4.660 15,065 -0.03(-0.64%)
Feb 09, 2024 4.521 4.690 4.521 4.690 6,582 +0.19(+4.22%)
Feb 08, 2024 4.522 4.604 4.500 4.500 18,289 -0.01(-0.22%)
Feb 07, 2024 4.650 4.680 4.510 4.510 10,011 -0.18(-3.84%)
Feb 06, 2024 4.660 4.750 4.510 4.690 27,011 +0.09(+1.96%)
Feb 05, 2024 4.540 4.610 4.500 4.600 19,573 +0.03(+0.66%)
Feb 02, 2024 4.530 4.610 4.500 4.570 30,370 -0.01(-0.22%)
Feb 01, 2024 4.520 4.580 4.490 4.580 14,600 +0.08(+1.78%)
Jan 31, 2024 4.630 4.890 4.470 4.500 22,605 -0.08(-1.75%)
Jan 30, 2024 4.580 4.610 4.470 4.580 12,263 -0.04(-0.87%)
Jan 29, 2024 4.680 4.938 4.580 4.620 14,810 -0.05(-1.07%)
Jan 26, 2024 4.690 4.690 4.548 4.670 14,976 -0.02(-0.43%)
Jan 25, 2024 4.500 4.690 4.484 4.690 10,683 +0.18(+3.99%)
Jan 24, 2024 4.600 4.720 4.500 4.510 19,776 -0.06(-1.31%)
Jan 23, 2024 4.400 4.706 4.400 4.570 69,388 +0.13(+2.93%)
Jan 22, 2024 4.410 4.500 4.410 4.440 12,550 +0.03(+0.68%)
Jan 19, 2024 4.440 4.480 4.270 4.410 11,733 +0.01(+0.23%)
Jan 18, 2024 4.400 4.479 4.400 4.400 16,284 +0.00(+0.00%)
Jan 17, 2024 4.570 4.740 4.360 4.400 41,068 -0.19(-4.14%)
Jan 16, 2024 4.800 4.770 4.540 4.590 9,146 -0.19(-3.97%)
Jan 12, 2024 4.630 4.790 4.500 4.780 35,673 +0.28(+6.22%)
Jan 11, 2024 4.660 4.660 4.500 4.500 23,927 -0.09(-1.96%)
Jan 10, 2024 4.720 4.720 4.580 4.590 12,195 -0.07(-1.50%)
Jan 09, 2024 4.650 4.710 4.610 4.660 13,145 -0.04(-0.85%)
Jan 08, 2024 4.590 4.765 4.500 4.700 26,388 +0.05(+1.08%)
Jan 05, 2024 4.560 4.740 4.560 4.650 34,331 +0.05(+1.09%)
Jan 04, 2024 4.500 4.670 4.360 4.600 64,433 +0.20(+4.55%)
Jan 03, 2024 4.360 4.480 4.250 4.400 26,018 +0.04(+0.92%)
Jan 02, 2024 4.310 4.365 4.260 4.360 18,436 +0.03(+0.69%)
Dec 29, 2023 4.340 4.491 4.260 4.330 39,763 -0.01(-0.23%)
Dec 28, 2023 4.500 4.543 4.330 4.340 40,869 -0.16(-3.56%)
Dec 27, 2023 4.290 4.500 4.290 4.500 43,240 +0.21(+4.90%)
Dec 26, 2023 4.270 4.290 4.200 4.290 22,102 +0.05(+1.18%)
Dec 22, 2023 4.240 4.280 4.235 4.240 7,310 +0.00(+0.00%)
Dec 21, 2023 4.230 4.240 4.200 4.240 5,712 +0.01(+0.24%)
Dec 20, 2023 4.240 4.279 4.200 4.230 23,009 +0.02(+0.48%)
Dec 19, 2023 4.160 4.270 4.160 4.210 12,710 +0.06(+1.45%)
Dec 18, 2023 4.180 4.220 4.130 4.150 9,643 +0.04(+0.97%)
Dec 15, 2023 4.220 4.250 4.100 4.110 23,057 -0.10(-2.43%)
Dec 14, 2023 4.230 4.280 4.206 4.212 7,854 +0.03(+0.78%)
Dec 13, 2023 4.200 4.250 4.170 4.180 13,565 -0.02(-0.48%)
Dec 12, 2023 4.310 4.310 4.170 4.200 12,922 -0.06(-1.41%)
Dec 11, 2023 4.240 4.280 4.180 4.260 24,306 +0.02(+0.47%)
Dec 08, 2023 4.200 4.240 4.120 4.240 14,666 +0.08(+1.92%)
Dec 07, 2023 4.220 4.290 4.150 4.160 15,915 +0.01(+0.24%)
Dec 06, 2023 4.070 4.340 4.070 4.150 38,838 +0.08(+1.97%)
Dec 05, 2023 4.150 4.310 4.070 4.070 34,651 -0.08(-1.93%)
Dec 04, 2023 4.500 4.500 4.105 4.150 44,079 -0.18(-4.16%)
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.