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 )

65.34 +1.19 (+1.86%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 17, 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, 2009 7.450 7.450 7.040 7.117 385,699 -0.34(-4.55%)
Sep 29, 2009 7.478 7.541 7.428 7.457 231,502 -0.03(-0.38%)
Sep 28, 2009 7.464 7.584 7.421 7.485 420,002 +0.04(+0.47%)
Sep 25, 2009 7.676 7.739 7.421 7.450 250,235 -0.27(-3.48%)
Sep 24, 2009 7.704 7.796 7.563 7.718 265,944 +0.02(+0.28%)
Sep 23, 2009 7.704 7.838 7.577 7.697 283,368 -0.01(-0.09%)
Sep 22, 2009 7.965 7.973 7.676 7.704 281,742 -0.23(-2.94%)
Sep 21, 2009 7.930 8.121 7.831 7.937 194,836 -0.11(-1.32%)
Sep 18, 2009 8.284 8.347 7.647 8.043 1,244,154 -0.09(-1.13%)
Sep 17, 2009 8.333 8.361 8.100 8.135 225,983 +0.04(+0.44%)
Sep 16, 2009 8.022 8.432 8.008 8.100 270,118 +0.10(+1.24%)
Sep 15, 2009 8.029 8.029 7.824 8.001 213,783 +0.05(+0.62%)
Sep 14, 2009 7.810 8.008 7.718 7.951 233,787 +0.06(+0.81%)
Sep 11, 2009 7.937 8.029 7.789 7.888 319,005 +0.06(+0.72%)
Sep 10, 2009 7.803 7.831 7.619 7.831 328,585 +0.11(+1.47%)
Sep 09, 2009 7.640 7.753 7.527 7.718 296,620 +0.18(+2.34%)
Sep 08, 2009 7.768 7.782 7.485 7.541 446,501 -0.08(-1.02%)
Sep 04, 2009 7.393 7.633 7.351 7.619 236,863 +0.14(+1.89%)
Sep 03, 2009 7.315 7.478 7.160 7.478 272,208 +0.20(+2.82%)
Sep 02, 2009 7.230 7.690 7.216 7.273 246,801 -0.05(-0.68%)
Sep 01, 2009 7.407 7.711 7.181 7.322 202,021 -0.15(-1.99%)
Aug 31, 2009 7.605 7.605 7.315 7.471 264,205 -0.14(-1.86%)
Aug 28, 2009 7.796 7.838 7.548 7.612 180,183 -0.13(-1.73%)
Aug 27, 2009 7.810 7.888 7.598 7.746 142,024 -0.16(-2.06%)
Aug 26, 2009 7.810 7.944 7.676 7.909 185,473 +0.10(+1.27%)
Aug 25, 2009 7.881 7.902 7.711 7.810 262,049 -0.07(-0.90%)
Aug 24, 2009 8.015 8.029 7.796 7.881 234,614 -0.09(-1.15%)
Aug 21, 2009 7.654 7.994 7.647 7.973 357,502 +0.30(+3.96%)
Aug 20, 2009 7.619 7.704 7.541 7.669 154,671 +0.06(+0.74%)
Aug 19, 2009 7.464 7.711 7.457 7.612 223,599 +0.04(+0.47%)
Aug 18, 2009 7.407 7.647 7.252 7.577 219,939 +0.24(+3.28%)
Aug 17, 2009 7.266 7.400 7.223 7.336 235,502 -0.16(-2.08%)
Aug 14, 2009 7.916 7.916 7.351 7.492 274,576 -0.46(-5.78%)
Aug 13, 2009 7.768 7.958 7.676 7.951 268,671 +0.23(+3.02%)
Aug 12, 2009 7.414 7.824 7.358 7.718 267,024 +0.29(+3.90%)
Aug 11, 2009 7.414 7.499 7.237 7.428 141,127 +0.01(+0.10%)
Aug 10, 2009 7.223 7.421 7.223 7.421 175,120 +0.19(+2.64%)
Aug 07, 2009 6.870 7.344 6.785 7.230 560,346 +0.49(+7.35%)
Aug 06, 2009 6.990 7.025 6.729 6.736 272,489 -0.20(-2.95%)
Aug 05, 2009 7.103 7.131 6.757 6.941 226,915 -0.16(-2.29%)
Aug 04, 2009 7.004 7.131 6.898 7.103 224,553 +0.08(+1.21%)
Aug 03, 2009 6.849 7.068 6.849 7.018 210,983 +0.20(+3.01%)
Jul 31, 2009 6.757 7.018 6.686 6.813 300,196 +0.01(+0.10%)
Jul 30, 2009 6.651 6.948 6.594 6.806 295,285 +0.22(+3.33%)
Jul 29, 2009 6.594 6.630 6.495 6.587 196,495 -0.08(-1.17%)
Jul 28, 2009 6.524 6.679 6.488 6.665 232,636 +0.15(+2.28%)
Jul 27, 2009 6.630 6.700 6.425 6.517 333,438 -0.12(-1.81%)
Jul 24, 2009 6.580 6.644 6.446 6.637 1,386 +0.01(+0.11%)
Jul 23, 2009 6.305 6.700 6.305 6.630 264,967 +0.30(+4.80%)
Jul 22, 2009 6.142 6.453 6.128 6.326 250,372 +0.12(+1.94%)
Jul 21, 2009 6.297 6.297 6.121 6.206 221,662 -0.04(-0.68%)
Jul 20, 2009 6.213 6.248 6.050 6.248 173,744 +0.08(+1.38%)
Jul 17, 2009 6.220 6.220 6.008 6.163 213,501 +0.01(+0.23%)
Jul 16, 2009 5.951 6.184 5.909 6.149 279,858 +0.28(+4.69%)
Jul 15, 2009 5.527 5.873 5.520 5.873 309,287 +0.40(+7.36%)
Jul 14, 2009 5.449 5.541 5.273 5.471 196,098 +0.04(+0.65%)
Jul 13, 2009 5.202 5.449 5.138 5.435 283,536 +0.24(+4.63%)
Jul 10, 2009 5.181 5.266 5.145 5.195 169,629 -0.01(-0.14%)
Jul 09, 2009 5.329 5.357 5.202 5.202 130,676 -0.11(-2.00%)
Jul 08, 2009 5.400 5.414 5.216 5.308 276,343 -0.09(-1.70%)
Jul 07, 2009 5.619 5.626 5.400 5.400 174,666 -0.21(-3.78%)
Jul 06, 2009 5.683 5.690 5.442 5.612 317,902 -0.08(-1.37%)
Jul 02, 2009 6.043 6.043 5.690 5.690 185,098 -0.36(-5.96%)
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.