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 )

67.88 -2.11 (-3.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2014 7.757 8.006 7.750 7.786 333,135 +0.04(+0.47%)
Jul 30, 2014 7.887 8.010 7.742 7.750 149,733 -0.05(-0.65%)
Jul 29, 2014 7.786 7.945 7.786 7.800 163,296 +0.02(+0.28%)
Jul 28, 2014 7.887 7.909 7.728 7.779 155,115 -0.12(-1.47%)
Jul 25, 2014 7.967 7.967 7.844 7.894 153,010 -0.10(-1.27%)
Jul 24, 2014 8.212 8.234 7.981 7.995 121,223 -0.17(-2.12%)
Jul 23, 2014 8.220 8.292 8.162 8.169 110,810 -0.04(-0.44%)
Jul 22, 2014 8.104 8.256 8.104 8.205 94,245 +0.12(+1.52%)
Jul 21, 2014 8.046 8.111 7.981 8.082 113,460 +0.00(+0.00%)
Jul 18, 2014 7.894 8.104 7.894 8.082 146,554 +0.17(+2.19%)
Jul 17, 2014 8.133 8.147 7.902 7.909 235,452 -0.31(-3.78%)
Jul 16, 2014 8.285 8.292 8.162 8.220 121,945 +0.00(+0.00%)
Jul 15, 2014 8.364 8.364 8.191 8.220 132,103 -0.15(-1.81%)
Jul 14, 2014 8.429 8.436 8.335 8.371 78,354 +0.03(+0.35%)
Jul 11, 2014 8.400 8.426 8.328 8.342 85,204 -0.11(-1.28%)
Jul 10, 2014 8.198 8.483 8.103 8.451 246,798 +0.09(+1.04%)
Jul 09, 2014 8.588 8.639 8.350 8.364 475,035 -0.17(-2.03%)
Jul 08, 2014 8.820 8.820 8.530 8.538 697,821 -0.30(-3.43%)
Jul 07, 2014 9.145 9.145 8.841 8.841 165,158 -0.30(-3.32%)
Jul 03, 2014 8.986 9.145 9.145 9.145 90,743 +0.14(+1.61%)
Jul 02, 2014 9.008 9.102 8.950 9.000 214,784 -0.05(-0.56%)
Jul 01, 2014 8.971 9.145 8.971 9.051 231,799 +0.09(+0.97%)
Jun 30, 2014 8.892 9.000 8.827 8.964 181,171 +0.05(+0.57%)
Jun 27, 2014 8.827 9.013 8.827 8.914 892,447 +0.02(+0.24%)
Jun 26, 2014 8.921 8.964 8.870 8.892 130,623 -0.03(-0.32%)
Jun 25, 2014 8.755 8.921 8.755 8.921 313,227 +0.15(+1.73%)
Jun 24, 2014 8.783 9.051 8.755 8.769 209,980 -0.07(-0.74%)
Jun 23, 2014 8.870 8.914 8.762 8.834 389,877 -0.04(-0.41%)
Jun 20, 2014 8.827 8.971 8.726 8.870 546,840 -0.06(-0.65%)
Jun 19, 2014 8.943 9.029 8.877 8.928 137,821 +0.01(+0.08%)
Jun 18, 2014 8.899 8.921 8.769 8.921 150,577 +0.01(+0.08%)
Jun 17, 2014 8.726 9.036 8.708 8.914 297,994 +0.15(+1.73%)
Jun 16, 2014 8.740 8.769 8.603 8.762 405,749 +0.04(+0.50%)
Jun 13, 2014 8.740 8.769 8.653 8.718 124,964 +0.02(+0.25%)
Jun 12, 2014 8.798 8.805 8.653 8.697 171,882 -0.09(-1.07%)
Jun 11, 2014 9.051 9.058 8.769 8.791 162,748 -0.26(-2.88%)
Jun 10, 2014 9.022 9.072 8.943 9.051 183,365 +0.28(+3.22%)
Jun 06, 2014 8.393 8.776 8.393 8.769 464,363 +0.42(+5.02%)
Jun 05, 2014 8.082 8.458 8.082 8.350 202,165 +0.27(+3.31%)
Jun 04, 2014 8.024 8.097 8.003 8.082 137,094 +0.01(+0.18%)
Jun 03, 2014 8.183 8.285 8.003 8.068 151,279 -0.17(-2.02%)
Jun 02, 2014 8.444 8.465 8.223 8.234 143,656 -0.22(-2.57%)
May 30, 2014 8.559 8.581 8.451 8.451 190,825 -0.07(-0.85%)
May 29, 2014 8.617 8.689 8.502 8.523 136,404 -0.06(-0.67%)
May 28, 2014 8.617 8.682 8.559 8.581 228,909 -0.07(-0.75%)
May 27, 2014 8.473 8.733 8.458 8.646 306,142 +0.20(+2.40%)
May 23, 2014 8.068 8.444 8.444 8.444 411,941 +0.38(+4.75%)
May 22, 2014 7.952 8.089 7.952 8.061 49,568 +0.11(+1.36%)
May 21, 2014 7.938 8.010 7.786 7.952 212,820 +0.04(+0.55%)
May 20, 2014 8.132 8.132 7.887 7.909 204,090 -0.26(-3.18%)
May 19, 2014 7.959 8.204 7.959 8.168 127,540 +0.17(+2.07%)
May 16, 2014 8.002 8.031 7.865 8.002 139,452 -0.02(-0.27%)
May 15, 2014 8.031 8.078 7.891 8.024 159,663 -0.07(-0.89%)
May 14, 2014 8.269 8.276 8.053 8.096 188,148 -0.20(-2.43%)
May 13, 2014 8.341 8.442 8.291 8.298 179,321 -0.06(-0.69%)
May 12, 2014 8.219 8.399 8.183 8.356 387,815 +0.19(+2.39%)
May 09, 2014 8.010 8.228 7.988 8.161 224,356 +0.14(+1.80%)
May 08, 2014 8.024 8.204 8.010 8.017 378,238 -0.04(-0.54%)
May 07, 2014 7.851 8.060 7.750 8.060 323,349 +0.20(+2.57%)
May 06, 2014 7.995 8.089 7.858 7.858 296,377 -0.14(-1.71%)
May 05, 2014 8.212 8.305 7.995 7.995 200,510 -0.32(-3.90%)
May 02, 2014 7.620 8.399 7.620 8.320 515,715 +0.73(+9.59%)
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.