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 )

6.380 -0.140 (-2.15%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2022 3.940 3.950 3.910 3.920 5,004 -0.03(-0.76%)
Mar 30, 2022 3.960 3.970 3.920 3.950 9,896 +0.01(+0.25%)
Mar 29, 2022 3.870 3.960 3.850 3.940 26,491 +0.09(+2.34%)
Mar 28, 2022 3.860 3.860 3.750 3.850 37,819 +0.00(+0.00%)
Mar 25, 2022 3.810 3.905 3.800 3.850 26,625 +0.00(+0.00%)
Mar 24, 2022 3.820 3.860 3.810 3.850 21,445 -0.01(-0.26%)
Mar 23, 2022 4.080 4.080 3.850 3.860 64,208 -0.23(-5.62%)
Mar 22, 2022 4.110 4.135 4.030 4.090 9,337 -0.03(-0.73%)
Mar 21, 2022 4.200 4.200 3.980 4.120 53,459 +0.03(+0.73%)
Mar 18, 2022 4.040 4.150 4.040 4.090 24,839 +0.00(+0.00%)
Mar 17, 2022 4.110 4.125 4.010 4.090 17,911 +0.07(+1.74%)
Mar 16, 2022 3.960 4.151 3.960 4.020 25,323 +0.01(+0.25%)
Mar 15, 2022 4.150 4.450 3.960 4.010 128,046 -0.13(-3.14%)
Mar 14, 2022 4.140 4.360 4.121 4.140 72,865 -0.10(-2.36%)
Mar 11, 2022 4.210 4.290 4.150 4.240 24,412 +0.03(+0.71%)
Mar 10, 2022 4.235 4.350 4.110 4.210 25,708 -0.10(-2.32%)
Mar 09, 2022 4.320 4.450 4.150 4.310 75,494 -0.04(-0.92%)
Mar 08, 2022 4.250 4.480 4.000 4.350 273,597 +0.44(+11.25%)
Mar 07, 2022 3.800 4.191 3.780 3.910 223,714 +0.18(+4.83%)
Mar 04, 2022 3.830 3.850 3.670 3.730 58,391 -0.10(-2.61%)
Mar 03, 2022 3.820 3.860 3.800 3.830 4,344 +0.03(+0.79%)
Mar 02, 2022 3.770 3.800 3.720 3.800 9,584 +0.12(+3.26%)
Mar 01, 2022 3.800 3.800 3.680 3.680 13,009 -0.12(-3.16%)
Feb 28, 2022 3.730 3.840 3.730 3.800 12,485 +0.07(+1.88%)
Feb 25, 2022 3.770 3.760 3.670 3.730 5,433 +0.06(+1.63%)
Feb 24, 2022 3.590 3.680 3.590 3.670 10,544 +0.07(+1.94%)
Feb 23, 2022 3.690 3.690 3.556 3.600 63,580 -0.05(-1.37%)
Feb 22, 2022 3.790 3.790 3.650 3.650 19,964 -0.12(-3.18%)
Feb 18, 2022 3.770 0 -0.11(-2.84%)
Feb 17, 2022 3.833 3.895 3.833 3.880 5,666 -0.01(-0.26%)
Feb 16, 2022 3.830 3.950 3.830 3.890 9,103 +0.04(+1.04%)
Feb 15, 2022 3.940 3.940 3.850 3.850 15,895 -0.03(-0.77%)
Feb 14, 2022 3.810 3.900 3.810 3.880 12,652 +0.00(+0.00%)
Feb 11, 2022 3.920 3.952 3.870 3.880 12,001 -0.03(-0.77%)
Feb 10, 2022 3.850 4.000 3.850 3.910 34,337 +0.04(+1.03%)
Feb 09, 2022 3.960 3.960 3.840 3.870 43,637 -0.02(-0.51%)
Feb 08, 2022 3.870 3.930 3.850 3.890 20,640 +0.00(+0.00%)
Feb 07, 2022 3.870 3.900 3.860 3.890 20,092 +0.00(+0.00%)
Feb 04, 2022 3.940 3.940 3.870 3.890 107,058 +0.00(+0.00%)
Feb 03, 2022 4.000 4.001 3.890 3.890 12,611 -0.18(-4.42%)
Feb 02, 2022 4.080 4.080 3.960 4.070 7,367 +0.00(+0.00%)
Feb 01, 2022 4.002 4.120 3.980 4.070 24,270 +0.06(+1.50%)
Jan 31, 2022 4.021 4.035 3.900 4.010 52,548 +0.06(+1.52%)
Jan 28, 2022 4.000 4.080 3.920 3.950 47,502 -0.05(-1.25%)
Jan 27, 2022 4.117 4.117 4.000 4.000 5,478 -0.05(-1.23%)
Jan 26, 2022 4.000 4.128 4.000 4.050 10,630 +0.01(+0.25%)
Jan 25, 2022 3.970 4.050 3.970 4.040 7,933 +0.07(+1.76%)
Jan 24, 2022 4.060 4.110 3.950 3.970 29,142 -0.16(-3.87%)
Jan 21, 2022 4.100 4.210 4.065 4.130 15,989 +0.00(+0.04%)
Jan 20, 2022 4.110 4.180 4.110 4.128 14,712 +0.01(+0.21%)
Jan 19, 2022 4.150 4.150 4.110 4.120 11,957 +0.01(+0.24%)
Jan 18, 2022 4.240 4.240 4.110 4.110 14,564 -0.14(-3.29%)
Jan 14, 2022 4.250 0 +0.00(+0.00%)
Jan 13, 2022 4.350 4.397 4.160 4.250 20,671 -0.15(-3.41%)
Jan 12, 2022 4.250 4.400 4.250 4.400 11,980 +0.15(+3.53%)
Jan 11, 2022 4.030 4.250 4.030 4.250 35,328 +0.24(+5.99%)
Jan 10, 2022 4.040 4.080 3.980 4.010 51,434 -0.06(-1.47%)
Jan 07, 2022 4.110 4.140 3.960 4.070 54,743 -0.02(-0.49%)
Jan 06, 2022 4.050 4.197 4.050 4.090 30,606 +0.06(+1.49%)
Jan 05, 2022 3.987 4.050 3.964 4.030 27,874 +0.01(+0.25%)
Jan 04, 2022 4.030 4.070 4.015 4.020 30,599 +0.01(+0.25%)
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.