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 )

5.750 +0.150 (+2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 5.540 6.240 5.540 5.750 26,485 +0.15(+2.68%)
Aug 22, 2024 5.650 5.740 5.510 5.600 9,916 -0.01(-0.18%)
Aug 21, 2024 5.770 5.810 5.500 5.610 39,279 -0.01(-0.18%)
Aug 20, 2024 5.700 5.830 5.520 5.620 14,949 -0.09(-1.58%)
Aug 19, 2024 5.720 5.790 5.630 5.710 24,632 -0.01(-0.17%)
Aug 16, 2024 5.800 5.880 5.680 5.720 21,301 -0.10(-1.72%)
Aug 15, 2024 5.730 5.980 5.525 5.820 34,808 +0.38(+6.99%)
Aug 14, 2024 5.590 5.590 5.380 5.440 29,974 -0.15(-2.68%)
Aug 13, 2024 5.520 5.720 5.440 5.590 23,789 +0.02(+0.36%)
Aug 12, 2024 5.440 5.570 5.365 5.570 83,477 +0.05(+0.91%)
Aug 09, 2024 5.430 5.570 5.350 5.520 35,267 +0.10(+1.85%)
Aug 08, 2024 5.350 5.600 5.300 5.420 96,251 +0.02(+0.37%)
Aug 07, 2024 5.500 5.850 5.250 5.400 230,278 -0.64(-10.60%)
Aug 06, 2024 6.220 6.220 5.840 6.040 68,869 -0.03(-0.49%)
Aug 05, 2024 5.920 6.350 5.800 6.070 73,139 -0.06(-0.98%)
Aug 02, 2024 6.290 6.290 6.051 6.130 41,517 -0.19(-3.01%)
Aug 01, 2024 6.300 6.420 6.060 6.320 59,109 +0.08(+1.28%)
Jul 31, 2024 6.210 6.300 6.100 6.240 25,131 +0.04(+0.65%)
Jul 30, 2024 6.210 6.350 6.190 6.200 21,496 -0.08(-1.27%)
Jul 29, 2024 6.520 6.520 6.270 6.280 21,223 -0.24(-3.68%)
Jul 26, 2024 6.470 6.680 6.352 6.520 33,325 +0.16(+2.52%)
Jul 25, 2024 6.390 6.450 6.220 6.360 17,062 +0.05(+0.79%)
Jul 24, 2024 6.530 6.620 6.230 6.310 20,954 -0.22(-3.37%)
Jul 23, 2024 6.570 6.605 6.379 6.530 40,219 +0.13(+2.03%)
Jul 22, 2024 6.150 6.400 5.965 6.400 53,971 +0.25(+4.07%)
Jul 19, 2024 6.030 6.270 5.850 6.150 66,965 +0.05(+0.82%)
Jul 18, 2024 6.380 6.380 6.000 6.100 52,532 -0.18(-2.87%)
Jul 17, 2024 6.410 6.480 6.190 6.280 83,704 -0.13(-2.03%)
Jul 16, 2024 6.400 6.480 6.290 6.410 34,065 +0.01(+0.16%)
Jul 15, 2024 6.550 6.550 6.330 6.400 71,890 -0.17(-2.59%)
Jul 12, 2024 6.300 6.570 6.240 6.570 32,210 +0.36(+5.80%)
Jul 11, 2024 6.360 6.360 6.120 6.210 15,736 -0.08(-1.27%)
Jul 10, 2024 6.250 6.480 6.250 6.290 38,588 +0.13(+2.11%)
Jul 09, 2024 6.270 6.470 6.120 6.160 11,169 -0.10(-1.60%)
Jul 08, 2024 6.320 6.360 6.010 6.260 28,358 -0.01(-0.16%)
Jul 05, 2024 6.280 6.330 6.210 6.270 18,745 -0.05(-0.79%)
Jul 03, 2024 6.310 6.510 6.310 6.320 28,233 -0.07(-1.10%)
Jul 02, 2024 6.190 6.420 6.110 6.390 35,354 +0.12(+1.91%)
Jul 01, 2024 6.080 6.280 6.070 6.270 45,749 +0.20(+3.29%)
Jun 28, 2024 6.050 6.120 5.890 6.070 145,194 -0.03(-0.49%)
Jun 27, 2024 6.160 6.215 6.070 6.100 54,945 -0.06(-0.97%)
Jun 26, 2024 6.270 6.270 6.100 6.160 94,558 -0.03(-0.48%)
Jun 25, 2024 6.380 6.404 6.060 6.190 76,284 -0.20(-3.13%)
Jun 24, 2024 6.240 6.455 6.200 6.390 55,273 +0.19(+3.06%)
Jun 21, 2024 6.290 6.300 6.140 6.200 30,343 -0.07(-1.12%)
Jun 20, 2024 6.260 6.270 6.160 6.270 42,501 +0.06(+0.97%)
Jun 18, 2024 6.340 6.380 6.210 6.210 32,036 -0.08(-1.27%)
Jun 17, 2024 6.190 6.350 6.155 6.290 39,925 +0.08(+1.29%)
Jun 14, 2024 6.200 6.300 6.155 6.210 49,541 +0.00(+0.00%)
Jun 13, 2024 6.360 6.360 6.058 6.210 50,739 -0.17(-2.66%)
Jun 12, 2024 6.670 6.670 6.370 6.380 15,675 -0.14(-2.15%)
Jun 11, 2024 6.590 6.590 6.400 6.520 10,401 -0.07(-1.06%)
Jun 10, 2024 6.590 6.735 6.460 6.590 46,189 -0.04(-0.60%)
Jun 07, 2024 6.640 6.707 6.600 6.630 25,793 +0.00(+0.00%)
Jun 06, 2024 6.840 6.900 6.630 6.630 30,666 -0.28(-4.05%)
Jun 05, 2024 6.750 6.910 6.530 6.910 43,738 +0.16(+2.37%)
Jun 04, 2024 6.810 6.820 6.440 6.750 48,107 -0.11(-1.60%)
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.