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 )

69.76 -0.23 (-0.33%)
Streaming Delayed Price Updated: 12:03 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 (%)
Sep 30, 2014 8.581 8.588 8.233 8.255 353,414 -0.29(-3.39%)
Sep 29, 2014 8.530 8.595 8.508 8.545 225,724 -0.14(-1.59%)
Sep 26, 2014 8.646 8.682 8.595 8.682 274,624 +0.04(+0.50%)
Sep 25, 2014 8.697 8.748 8.603 8.639 151,084 -0.12(-1.41%)
Sep 24, 2014 8.719 8.798 8.653 8.762 189,776 +0.08(+0.92%)
Sep 23, 2014 8.697 8.769 8.668 8.682 129,729 -0.03(-0.33%)
Sep 22, 2014 8.798 8.820 8.682 8.711 119,052 -0.14(-1.64%)
Sep 19, 2014 9.030 9.045 8.791 8.856 466,502 -0.09(-1.05%)
Sep 18, 2014 8.979 8.979 8.885 8.950 163,827 +0.01(+0.16%)
Sep 17, 2014 8.871 8.979 8.813 8.936 131,953 +0.11(+1.23%)
Sep 16, 2014 8.769 8.863 8.697 8.827 106,435 +0.04(+0.50%)
Sep 15, 2014 8.914 8.950 8.704 8.784 117,279 -0.13(-1.46%)
Sep 12, 2014 9.030 9.059 8.907 8.914 119,153 -0.12(-1.28%)
Sep 11, 2014 8.849 9.059 8.849 9.030 147,999 +0.10(+1.14%)
Sep 10, 2014 8.943 8.991 8.863 8.929 125,006 +0.02(+0.24%)
Sep 09, 2014 9.023 9.030 8.878 8.907 136,071 -0.15(-1.68%)
Sep 08, 2014 8.979 9.117 8.929 9.059 145,561 -0.01(-0.08%)
Sep 05, 2014 9.045 9.103 9.001 9.066 119,267 -0.03(-0.32%)
Sep 04, 2014 9.110 9.197 9.048 9.095 134,161 +0.04(+0.40%)
Sep 03, 2014 9.095 9.168 9.045 9.059 192,044 -0.01(-0.08%)
Sep 02, 2014 9.095 9.132 9.001 9.066 165,800 +0.03(+0.32%)
Aug 29, 2014 8.929 9.037 9.037 9.037 187,793 +0.12(+1.30%)
Aug 28, 2014 8.943 8.994 8.900 8.921 132,440 -0.06(-0.65%)
Aug 27, 2014 9.030 9.081 8.979 8.979 135,922 -0.01(-0.08%)
Aug 26, 2014 8.863 9.016 8.871 8.987 150,012 +0.12(+1.31%)
Aug 25, 2014 8.914 9.001 8.863 8.871 136,155 -0.05(-0.57%)
Aug 22, 2014 8.892 8.987 8.842 8.921 170,400 +0.04(+0.41%)
Aug 21, 2014 8.798 8.958 8.675 8.885 193,569 +0.10(+1.16%)
Aug 20, 2014 8.769 8.885 8.697 8.784 199,123 -0.04(-0.41%)
Aug 19, 2014 8.661 8.871 8.661 8.820 222,240 +0.15(+1.76%)
Aug 18, 2014 8.545 8.668 8.545 8.668 200,159 +0.19(+2.22%)
Aug 15, 2014 8.632 8.653 8.451 8.480 356,780 -0.05(-0.59%)
Aug 14, 2014 8.415 8.559 8.400 8.530 273,131 +0.14(+1.72%)
Aug 13, 2014 8.314 8.436 8.314 8.386 171,340 +0.08(+0.96%)
Aug 12, 2014 8.314 8.436 8.270 8.306 141,317 -0.05(-0.61%)
Aug 11, 2014 8.198 8.436 8.191 8.357 231,839 +0.16(+1.94%)
Aug 08, 2014 8.089 8.212 8.089 8.198 330,571 +0.09(+1.16%)
Aug 07, 2014 8.248 8.335 8.068 8.104 224,400 -0.09(-1.15%)
Aug 06, 2014 8.017 8.277 8.010 8.198 215,634 +0.11(+1.34%)
Aug 05, 2014 7.822 8.104 7.800 8.089 482,397 +0.20(+2.47%)
Aug 04, 2014 7.620 7.916 7.612 7.894 318,324 +0.33(+4.40%)
Aug 01, 2014 7.793 7.988 7.540 7.562 335,257 -0.22(-2.88%)
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%)
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.