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 (%)
Sep 30, 2008 6.177 6.495 6.142 6.375 532,463 +0.24(+3.92%)
Sep 29, 2008 6.382 6.382 6.078 6.135 510,597 -0.33(-5.03%)
Sep 26, 2008 6.220 6.460 6.142 6.460 0 +0.13(+2.12%)
Sep 25, 2008 6.545 7.209 6.290 6.326 638,686 +0.09(+1.47%)
Sep 24, 2008 6.467 6.545 6.234 6.234 822,576 -0.23(-3.61%)
Sep 23, 2008 6.290 6.502 6.085 6.467 636,646 +0.20(+3.16%)
Sep 22, 2008 6.389 6.538 6.248 6.269 496,940 -0.28(-4.21%)
Sep 19, 2008 6.015 6.545 5.972 6.545 0 +0.46(+7.55%)
Sep 18, 2008 6.121 6.262 6.015 6.085 1,103,278 +0.03(+0.47%)
Sep 17, 2008 6.142 6.184 6.015 6.057 2,564,485 -0.16(-2.50%)
Sep 16, 2008 6.184 6.375 5.909 6.213 2,154,230 +0.03(+0.46%)
Sep 15, 2008 6.488 6.510 6.170 6.184 1,370,154 -0.28(-4.37%)
Sep 12, 2008 6.432 6.658 6.418 6.467 0 -0.01(-0.22%)
Sep 11, 2008 6.481 6.517 6.220 6.481 1,921,294 -0.06(-0.86%)
Sep 10, 2008 7.174 7.174 6.495 6.538 1,912,466 -0.59(-8.33%)
Sep 09, 2008 7.485 7.499 7.103 7.131 2,265,323 -0.35(-4.72%)
Sep 08, 2008 7.619 7.718 7.421 7.485 1,333,070 +0.00(+0.00%)
Sep 05, 2008 7.541 7.548 7.273 7.485 0 -0.08(-1.12%)
Sep 04, 2008 7.711 7.803 7.492 7.570 1,635,549 -0.20(-2.55%)
Sep 03, 2008 7.711 7.937 7.639 7.768 1,522,576 -1.00(-11.44%)
Sep 02, 2008 8.799 8.941 8.623 8.771 2,733,930 +0.11(+1.31%)
Aug 29, 2008 8.708 8.790 8.524 8.658 0 -0.08(-0.89%)
Aug 28, 2008 8.616 8.764 8.531 8.736 1,425,763 +0.12(+1.39%)
Aug 27, 2008 8.743 8.792 8.453 8.616 1,292,941 -0.14(-1.61%)
Aug 26, 2008 8.206 8.976 8.142 8.757 1,883,122 -0.06(-0.64%)
Aug 25, 2008 8.778 8.877 8.715 8.814 859,327 +0.01(+0.08%)
Aug 22, 2008 8.870 8.870 8.750 8.807 0 +0.04(+0.40%)
Aug 21, 2008 8.771 8.891 8.679 8.771 869,520 -0.10(-1.12%)
Aug 20, 2008 8.411 8.976 8.337 8.870 1,011,724 +0.52(+6.27%)
Aug 19, 2008 8.298 8.481 8.248 8.347 422,180 +0.11(+1.37%)
Aug 18, 2008 8.432 8.750 8.185 8.234 488,256 -0.25(-2.92%)
Aug 15, 2008 8.375 8.481 8.128 8.481 0 +0.23(+2.83%)
Aug 14, 2008 7.704 8.312 7.541 8.248 709,517 +0.53(+6.87%)
Aug 13, 2008 7.414 7.739 7.379 7.718 413,252 +0.32(+4.30%)
Aug 12, 2008 7.082 7.400 7.075 7.400 254,532 +0.24(+3.36%)
Aug 11, 2008 7.068 7.160 6.962 7.160 609,869 +0.05(+0.70%)
Aug 08, 2008 6.707 7.139 6.008 7.110 733,047 +0.06(+0.80%)
Aug 07, 2008 7.011 7.301 6.958 7.054 430,643 -0.04(-0.60%)
Aug 06, 2008 7.089 7.110 6.898 7.096 155,926 -0.02(-0.30%)
Aug 05, 2008 7.004 7.131 6.941 7.117 170,134 +0.22(+3.18%)
Aug 04, 2008 6.990 7.011 6.736 6.898 151,668 -0.11(-1.51%)
Aug 01, 2008 7.040 7.131 6.863 7.004 155,215 -0.10(-1.39%)
Jul 31, 2008 7.033 7.160 6.976 7.103 169,104 -0.04(-0.50%)
Jul 30, 2008 7.068 7.160 6.891 7.139 210,694 +0.12(+1.71%)
Jul 29, 2008 7.018 7.075 6.863 7.018 265,706 +0.19(+2.80%)
Jul 28, 2008 6.828 6.997 6.785 6.828 144,538 -0.04(-0.51%)
Jul 25, 2008 6.771 7.061 6.764 6.863 244,501 +0.14(+2.10%)
Jul 24, 2008 6.792 6.919 6.541 6.722 300,351 -0.07(-1.04%)
Jul 23, 2008 6.693 6.842 6.608 6.792 361,580 +0.08(+1.16%)
Jul 22, 2008 6.333 6.785 6.333 6.714 256,598 +0.36(+5.67%)
Jul 21, 2008 6.361 6.481 6.253 6.354 234,302 -0.01(-0.11%)
Jul 18, 2008 6.531 6.686 6.255 6.361 570,862 -0.20(-3.02%)
Jul 17, 2008 6.517 6.707 6.464 6.559 254,465 +0.07(+1.09%)
Jul 16, 2008 6.241 6.510 6.170 6.488 296,481 +0.28(+4.56%)
Jul 15, 2008 6.213 6.418 6.184 6.206 372,347 -0.09(-1.46%)
Jul 14, 2008 6.411 6.411 6.234 6.297 313,128 -0.10(-1.55%)
Jul 11, 2008 6.319 6.411 6.241 6.396 387,766 +0.01(+0.22%)
Jul 10, 2008 6.227 6.432 6.227 6.382 284,585 +0.13(+2.15%)
Jul 09, 2008 6.559 6.623 6.213 6.248 283,521 -0.28(-4.23%)
Jul 08, 2008 6.340 6.531 6.220 6.524 263,044 +0.23(+3.59%)
Jul 07, 2008 6.269 6.347 6.149 6.297 290,823 +0.09(+1.48%)
Jul 04, 2008 6.262 6.297 6.191 6.206 154,297 +0.00(+0.00%)
Jul 03, 2008 6.262 6.297 6.191 6.206 154,297 -0.06(-0.90%)
Jul 02, 2008 6.297 6.347 6.213 6.262 384,631 -0.06(-0.89%)
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.