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 )

6.554 +0.034 (+0.52%)
Streaming Delayed Price Updated: 11:50 AM 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 (%)
Dec 31, 2018 7.240 7.500 7.000 7.220 57,500 -0.01(-0.14%)
Dec 28, 2018 7.370 7.515 7.120 7.230 32,300 -0.13(-1.77%)
Dec 27, 2018 7.180 7.660 6.870 7.360 39,298 +0.10(+1.38%)
Dec 26, 2018 7.120 7.320 6.850 7.260 70,155 +0.15(+2.11%)
Dec 24, 2018 7.470 7.525 6.950 7.110 40,200 -0.56(-7.30%)
Dec 21, 2018 7.520 7.710 7.470 7.670 124,400 +0.02(+0.26%)
Dec 20, 2018 7.660 7.700 7.350 7.650 58,489 +0.00(+0.00%)
Dec 19, 2018 7.460 7.790 7.340 7.650 67,790 +0.25(+3.38%)
Dec 18, 2018 7.440 7.500 7.180 7.400 38,717 -0.04(-0.54%)
Dec 17, 2018 7.770 7.770 7.280 7.440 144,632 -0.33(-4.25%)
Dec 14, 2018 7.610 7.910 7.610 7.770 19,100 -0.12(-1.52%)
Dec 13, 2018 7.860 9.000 7.840 7.890 23,235 +0.04(+0.51%)
Dec 12, 2018 7.500 8.160 7.500 7.850 105,915 +0.35(+4.67%)
Dec 11, 2018 7.590 7.640 7.333 7.500 19,033 +0.01(+0.13%)
Dec 10, 2018 7.600 7.600 7.370 7.490 54,486 -0.11(-1.45%)
Dec 07, 2018 7.850 8.010 7.530 7.600 37,900 -0.25(-3.18%)
Dec 06, 2018 7.790 7.850 7.560 7.850 29,994 +0.06(+0.77%)
Dec 04, 2018 7.780 8.105 7.503 7.790 21,200 -0.08(-1.02%)
Dec 03, 2018 8.080 8.145 7.860 7.870 25,432 -0.03(-0.38%)
Nov 30, 2018 8.020 8.090 7.800 7.900 38,000 -0.16(-2.05%)
Nov 29, 2018 8.050 8.130 7.985 8.065 36,740 +0.00(+0.06%)
Nov 28, 2018 7.810 8.100 7.790 8.060 71,377 +0.26(+3.33%)
Nov 27, 2018 7.700 7.970 7.700 7.800 47,333 +0.20(+2.63%)
Nov 26, 2018 7.910 7.950 7.600 7.600 14,672 -0.32(-3.98%)
Nov 23, 2018 7.850 8.030 7.850 7.915 3,100 +0.04(+0.57%)
Nov 21, 2018 7.870 7.870 7.870 0 -0.13(-1.62%)
Nov 20, 2018 7.910 8.050 7.790 8.000 27,793 +0.05(+0.63%)
Nov 19, 2018 8.220 8.220 7.910 7.950 14,509 -0.25(-3.05%)
Nov 16, 2018 8.000 8.280 7.980 8.200 59,700 +0.23(+2.89%)
Nov 15, 2018 8.040 8.430 7.690 7.970 54,893 -0.06(-0.75%)
Nov 14, 2018 8.230 8.230 7.870 8.030 31,511 -0.21(-2.55%)
Nov 13, 2018 8.120 8.620 8.000 8.240 73,602 +0.13(+1.60%)
Nov 12, 2018 8.310 8.590 8.060 8.110 31,745 -0.27(-3.22%)
Nov 09, 2018 8.350 8.775 8.320 8.380 37,300 -0.15(-1.76%)
Nov 08, 2018 9.090 9.460 8.530 8.530 25,090 -0.65(-7.08%)
Nov 07, 2018 9.100 9.610 9.040 9.180 11,354 +0.07(+0.77%)
Nov 06, 2018 8.860 9.440 8.690 9.110 26,173 +0.26(+2.94%)
Nov 05, 2018 8.790 8.960 8.640 8.850 32,910 +0.05(+0.57%)
Nov 02, 2018 8.790 8.980 8.705 8.800 18,700 +0.24(+2.80%)
Nov 01, 2018 8.550 8.850 8.260 8.560 22,463 +0.06(+0.71%)
Oct 31, 2018 8.720 8.825 8.430 8.500 25,653 -0.23(-2.63%)
Oct 30, 2018 8.800 8.850 8.520 8.730 20,223 -0.08(-0.91%)
Oct 29, 2018 8.900 9.000 8.680 8.810 20,779 -0.19(-2.11%)
Oct 26, 2018 8.710 9.150 8.530 9.000 88,400 +0.18(+2.04%)
Oct 25, 2018 8.700 9.230 8.550 8.820 23,041 +0.16(+1.85%)
Oct 24, 2018 8.580 8.891 8.320 8.660 28,619 +0.08(+0.93%)
Oct 23, 2018 8.690 8.760 8.520 8.580 20,120 -0.16(-1.83%)
Oct 22, 2018 9.060 9.060 8.540 8.740 20,811 -0.27(-3.00%)
Oct 19, 2018 9.030 9.170 8.910 9.010 18,100 -0.09(-0.99%)
Oct 18, 2018 9.320 9.320 8.850 9.100 18,452 -0.33(-3.50%)
Oct 17, 2018 9.170 9.680 9.120 9.430 22,405 +0.23(+2.50%)
Oct 16, 2018 9.270 9.485 9.150 9.200 15,683 -0.05(-0.54%)
Oct 15, 2018 9.090 9.425 9.053 9.250 14,909 +0.15(+1.65%)
Oct 12, 2018 9.350 9.470 9.040 9.100 32,100 -0.15(-1.62%)
Oct 11, 2018 9.750 9.950 9.250 9.250 38,488 -0.44(-4.54%)
Oct 10, 2018 9.980 10.10 9.580 9.690 32,099 -0.29(-2.91%)
Oct 09, 2018 9.990 10.16 9.940 9.980 27,655 -0.02(-0.20%)
Oct 08, 2018 9.970 10.05 9.870 10.00 36,535 -0.01(-0.10%)
Oct 05, 2018 10.01 10.05 9.800 10.01 13,000 +0.04(+0.40%)
Oct 04, 2018 9.680 10.09 9.680 9.970 12,545 +0.00(+0.00%)
Oct 03, 2018 10.22 10.24 9.930 9.970 17,692 -0.06(-0.60%)
Oct 02, 2018 10.21 10.25 9.930 10.03 62,565 -0.21(-2.05%)
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.