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 (%)
Jul 31, 2019 7.420 7.420 7.090 7.160 30,518 +0.17(+2.43%)
Jul 30, 2019 6.780 7.045 6.760 6.990 10,856 +0.23(+3.40%)
Jul 29, 2019 7.000 7.080 6.730 6.760 21,719 -0.17(-2.45%)
Jul 26, 2019 7.070 7.120 6.930 6.930 15,600 -0.10(-1.42%)
Jul 25, 2019 7.140 7.295 7.030 7.030 9,295 -0.22(-3.03%)
Jul 24, 2019 7.270 7.350 7.230 7.250 10,823 -0.01(-0.14%)
Jul 23, 2019 7.210 7.370 7.090 7.260 15,461 +0.08(+1.11%)
Jul 22, 2019 7.030 7.200 7.030 7.180 23,739 +0.13(+1.84%)
Jul 19, 2019 6.750 7.177 6.750 7.050 21,800 +0.11(+1.59%)
Jul 18, 2019 7.300 7.300 6.895 6.940 14,203 -0.04(-0.57%)
Jul 17, 2019 7.280 7.340 6.970 6.980 16,365 -0.23(-3.19%)
Jul 16, 2019 7.080 7.303 6.920 7.210 29,049 +0.34(+4.95%)
Jul 15, 2019 7.319 7.319 6.750 6.870 44,426 -0.08(-1.15%)
Jul 12, 2019 6.870 7.000 6.870 6.950 23,100 +0.02(+0.29%)
Jul 11, 2019 6.860 7.000 6.800 6.930 28,322 +0.08(+1.17%)
Jul 10, 2019 6.850 6.990 6.800 6.850 41,393 +0.01(+0.15%)
Jul 09, 2019 6.880 6.930 6.690 6.840 219,763 -0.10(-1.44%)
Jul 08, 2019 6.950 6.950 6.845 6.940 11,956 +0.06(+0.87%)
Jul 05, 2019 6.950 7.000 6.800 6.880 7,400 -0.07(-1.01%)
Jul 03, 2019 7.070 7.080 6.880 6.950 5,600 -0.10(-1.42%)
Jul 02, 2019 7.150 7.150 6.931 7.050 41,975 -0.09(-1.26%)
Jul 01, 2019 7.260 7.260 7.000 7.140 26,856 +0.04(+0.56%)
Jun 28, 2019 7.250 7.400 6.375 7.100 127,700 -0.15(-2.07%)
Jun 27, 2019 7.200 7.350 7.180 7.250 26,255 +0.07(+0.97%)
Jun 26, 2019 7.280 7.450 7.150 7.180 130,008 -0.16(-2.18%)
Jun 25, 2019 7.340 7.470 7.250 7.340 14,047 -0.07(-0.94%)
Jun 24, 2019 7.500 7.500 7.265 7.410 19,805 -0.01(-0.13%)
Jun 21, 2019 7.400 7.480 7.320 7.420 16,600 -0.07(-0.93%)
Jun 20, 2019 7.520 7.600 7.350 7.490 33,049 +0.06(+0.81%)
Jun 19, 2019 7.600 7.600 7.290 7.430 17,729 +0.00(+0.00%)
Jun 18, 2019 7.430 7.430 7.340 7.430 7,992 +0.08(+1.09%)
Jun 17, 2019 7.300 7.470 7.290 7.350 20,675 -0.01(-0.14%)
Jun 14, 2019 7.640 7.670 7.320 7.360 25,500 -0.16(-2.13%)
Jun 13, 2019 7.450 7.640 7.450 7.520 12,349 +0.17(+2.31%)
Jun 12, 2019 7.780 7.780 7.350 7.350 13,978 -0.31(-4.05%)
Jun 11, 2019 7.620 7.760 7.550 7.660 22,170 -0.03(-0.39%)
Jun 10, 2019 7.650 7.890 7.490 7.690 46,222 -0.11(-1.41%)
Jun 07, 2019 7.840 8.700 7.780 7.800 14,800 +0.03(+0.39%)
Jun 06, 2019 7.930 8.040 7.710 7.770 5,494 +0.01(+0.13%)
Jun 05, 2019 7.720 7.840 7.620 7.760 26,662 -0.08(-1.02%)
Jun 04, 2019 7.940 7.965 7.680 7.840 23,569 -0.11(-1.38%)
Jun 03, 2019 8.480 8.480 7.900 7.950 23,654 -0.05(-0.62%)
May 31, 2019 8.120 8.140 7.900 8.000 19,900 -0.02(-0.25%)
May 30, 2019 8.020 8.590 8.020 8.020 10,061 -0.22(-2.67%)
May 29, 2019 8.260 8.420 8.150 8.240 18,189 +0.00(+0.00%)
May 28, 2019 8.240 8.430 8.110 8.240 13,399 +0.08(+0.98%)
May 24, 2019 8.210 8.220 8.080 8.160 7,900 +0.06(+0.74%)
May 23, 2019 8.320 8.320 8.000 8.100 25,393 -0.23(-2.76%)
May 22, 2019 8.540 8.580 8.201 8.330 20,391 -0.32(-3.70%)
May 21, 2019 8.560 8.732 8.526 8.650 12,900 +0.10(+1.17%)
May 20, 2019 8.910 8.910 8.440 8.550 6,633 -0.14(-1.61%)
May 17, 2019 8.600 8.790 8.600 8.690 6,300 +0.02(+0.23%)
May 16, 2019 8.417 8.710 8.395 8.670 19,896 +0.23(+2.73%)
May 15, 2019 8.340 8.900 8.340 8.440 18,460 +0.04(+0.48%)
May 14, 2019 8.360 8.780 8.300 8.400 71,422 +0.03(+0.36%)
May 13, 2019 8.200 8.470 8.200 8.370 64,968 -0.01(-0.12%)
May 10, 2019 8.550 8.620 8.320 8.380 77,000 -0.17(-1.99%)
May 09, 2019 8.420 8.571 8.400 8.550 29,118 +0.09(+1.06%)
May 08, 2019 8.590 8.646 8.360 8.460 43,001 -0.10(-1.17%)
May 07, 2019 8.460 8.880 8.260 8.560 40,133 +0.33(+4.01%)
May 06, 2019 8.540 8.610 8.220 8.230 36,288 -0.15(-1.79%)
May 03, 2019 8.300 8.560 8.275 8.380 17,500 +0.11(+1.33%)
May 02, 2019 8.560 8.610 8.200 8.270 24,320 -0.08(-0.96%)
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.