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 )

64.15 -2.68 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2008 6.635 6.734 6.451 6.606 182,841 +0.01(+0.11%)
Apr 29, 2008 6.635 6.698 6.507 6.599 131,395 -0.03(-0.43%)
Apr 28, 2008 6.529 6.748 6.430 6.628 148,714 +0.08(+1.19%)
Apr 25, 2008 6.620 6.670 6.479 6.550 152,088 -0.04(-0.64%)
Apr 24, 2008 6.416 6.684 6.359 6.592 160,894 +0.22(+3.44%)
Apr 23, 2008 6.430 6.486 6.366 6.373 58,200 -0.01(-0.22%)
Apr 22, 2008 6.536 6.536 6.345 6.387 227,671 -0.19(-2.90%)
Apr 21, 2008 6.811 6.988 6.578 6.578 234,194 -0.25(-3.72%)
Apr 18, 2008 6.748 6.896 6.684 6.832 260,250 +0.18(+2.76%)
Apr 17, 2008 6.430 6.670 6.394 6.649 347,421 +0.18(+2.84%)
Apr 16, 2008 6.444 6.578 6.352 6.465 449,228 +0.10(+1.55%)
Apr 15, 2008 6.416 6.430 6.338 6.366 328,619 +0.01(+0.11%)
Apr 14, 2008 6.324 6.423 6.267 6.359 154,614 +0.00(+0.00%)
Apr 11, 2008 6.366 6.416 6.232 6.359 396,709 -0.09(-1.42%)
Apr 10, 2008 6.444 6.571 6.430 6.451 137,992 +0.02(+0.33%)
Apr 09, 2008 6.606 6.712 6.430 6.430 191,766 -0.15(-2.26%)
Apr 08, 2008 6.642 6.656 6.500 6.578 162,052 -0.12(-1.79%)
Apr 07, 2008 6.606 6.762 6.606 6.698 284,444 +0.13(+2.05%)
Apr 04, 2008 6.691 6.734 6.444 6.564 1,294,860 -0.01(-0.11%)
Apr 03, 2008 6.550 6.741 6.437 6.571 365,153 +0.04(+0.54%)
Apr 02, 2008 6.380 6.663 6.359 6.536 394,586 +0.18(+2.78%)
Apr 01, 2008 6.154 6.500 6.076 6.359 329,623 +0.28(+4.65%)
Mar 31, 2008 6.288 6.303 6.069 6.076 590,392 -0.18(-2.93%)
Mar 28, 2008 6.465 6.522 6.253 6.260 317,310 -0.17(-2.64%)
Mar 27, 2008 6.620 6.677 6.430 6.430 265,086 -0.16(-2.47%)
Mar 26, 2008 6.500 6.606 6.345 6.592 412,702 +0.05(+0.76%)
Mar 25, 2008 6.189 6.620 6.189 6.543 494,921 +0.28(+4.51%)
Mar 24, 2008 5.801 6.409 5.794 6.260 851,587 +0.47(+8.18%)
Mar 21, 2008 5.624 5.935 5.554 5.787 1,046,590 +0.00(+0.00%)
Mar 20, 2008 5.624 5.935 5.554 5.787 1,046,590 +0.27(+4.87%)
Mar 19, 2008 5.836 5.942 5.518 5.518 716,143 -0.29(-4.99%)
Mar 18, 2008 5.716 5.864 5.638 5.808 990,168 +0.25(+4.58%)
Mar 17, 2008 5.419 5.723 5.335 5.554 472,351 +0.06(+1.03%)
Mar 14, 2008 5.674 5.681 5.271 5.497 507,896 -0.15(-2.63%)
Mar 13, 2008 5.342 5.674 5.342 5.645 303,723 +0.25(+4.72%)
Mar 12, 2008 5.582 5.624 5.370 5.391 433,740 -0.23(-4.15%)
Mar 11, 2008 5.405 5.624 5.299 5.624 336,700 +0.34(+6.42%)
Mar 10, 2008 5.610 5.695 5.221 5.285 530,963 -0.29(-5.20%)
Mar 07, 2008 5.638 5.702 5.547 5.575 366,421 -0.03(-0.50%)
Mar 06, 2008 6.006 6.041 5.582 5.603 476,934 -0.40(-6.60%)
Mar 05, 2008 6.062 6.119 5.942 5.999 406,191 -0.01(-0.12%)
Mar 04, 2008 6.175 6.197 5.893 6.006 403,231 -0.16(-2.63%)
Mar 03, 2008 6.260 6.331 6.161 6.168 494,124 -0.08(-1.36%)
Feb 29, 2008 6.373 6.444 6.211 6.253 548,146 -0.15(-2.32%)
Feb 28, 2008 6.444 6.472 6.267 6.401 298,770 -0.04(-0.66%)
Feb 27, 2008 6.401 6.557 6.373 6.444 498,752 +0.04(+0.55%)
Feb 26, 2008 6.401 6.557 6.380 6.409 340,476 -0.01(-0.22%)
Feb 25, 2008 6.359 6.444 6.267 6.423 336,417 +0.06(+1.00%)
Feb 22, 2008 6.394 6.465 6.295 6.359 268,685 -0.03(-0.44%)
Feb 21, 2008 6.500 6.680 6.359 6.387 552,534 -0.06(-0.88%)
Feb 20, 2008 6.394 6.599 6.359 6.444 273,861 +0.05(+0.77%)
Feb 19, 2008 6.515 6.550 6.366 6.394 211,066 -0.05(-0.77%)
Feb 18, 2008 6.479 6.536 6.380 6.444 0 +0.00(+0.00%)
Feb 15, 2008 6.479 6.536 6.380 6.444 363,442 -0.07(-1.08%)
Feb 14, 2008 6.861 6.910 6.465 6.515 810,114 -0.30(-4.36%)
Feb 13, 2008 6.684 6.861 6.628 6.811 836,443 +0.18(+2.77%)
Feb 12, 2008 6.712 6.734 6.543 6.628 485,346 -0.06(-0.85%)
Feb 11, 2008 6.705 6.726 6.536 6.684 900,443 -0.01(-0.21%)
Feb 08, 2008 6.832 7.066 6.677 6.698 1,859,990 -0.09(-1.35%)
Feb 07, 2008 7.419 7.437 6.500 6.790 1,912,949 -0.97(-12.48%)
Feb 06, 2008 7.737 8.034 7.702 7.758 564,097 +0.08(+1.11%)
Feb 05, 2008 7.906 8.041 7.652 7.673 361,326 -0.37(-4.57%)
Feb 04, 2008 7.949 8.189 7.885 8.041 588,907 +0.17(+2.15%)
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.