Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Griffon Corp (NY: GFF )

65.06 -0.50 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2009 7.259 7.372 7.075 7.351 469,477 +0.06(+0.78%)
Nov 27, 2009 7.195 7.548 7.195 7.294 222,420 -0.18(-2.37%)
Nov 25, 2009 7.478 7.633 7.315 7.471 277,679 -0.01(-0.09%)
Nov 24, 2009 7.718 7.718 7.209 7.478 514,761 -0.24(-3.11%)
Nov 23, 2009 7.351 7.718 7.322 7.718 655,103 +0.51(+7.06%)
Nov 20, 2009 6.538 7.280 6.425 7.209 928,526 +0.81(+12.71%)
Nov 19, 2009 6.623 6.637 6.354 6.396 156,340 -0.30(-4.44%)
Nov 18, 2009 6.573 6.707 6.538 6.693 211,549 +0.12(+1.83%)
Nov 17, 2009 6.601 6.616 6.446 6.573 125,484 -0.08(-1.17%)
Nov 16, 2009 6.354 6.651 6.333 6.651 270,415 +0.37(+5.85%)
Nov 13, 2009 6.234 6.283 6.093 6.283 312,678 +0.06(+0.91%)
Nov 12, 2009 6.502 6.601 6.191 6.227 225,321 -0.31(-4.76%)
Nov 11, 2009 6.552 6.623 6.495 6.538 143,561 +0.06(+0.98%)
Nov 10, 2009 6.396 6.517 6.361 6.474 240,855 +0.06(+0.88%)
Nov 09, 2009 6.290 6.439 6.290 6.418 267,012 +0.18(+2.83%)
Nov 06, 2009 6.326 6.428 6.177 6.241 229,952 -0.13(-2.00%)
Nov 05, 2009 6.184 6.368 6.142 6.368 341,903 +0.25(+4.16%)
Nov 04, 2009 6.389 6.517 6.085 6.114 266,728 -0.23(-3.57%)
Nov 03, 2009 6.184 6.347 6.078 6.340 188,440 +0.09(+1.47%)
Nov 02, 2009 6.220 6.340 6.064 6.248 150,049 +0.05(+0.80%)
Oct 30, 2009 6.396 6.403 6.135 6.199 384,590 -0.25(-3.94%)
Oct 29, 2009 6.453 6.517 6.375 6.453 318,012 +0.09(+1.44%)
Oct 28, 2009 6.644 6.693 6.361 6.361 267,351 -0.33(-4.86%)
Oct 27, 2009 6.891 6.926 6.669 6.686 304,856 -0.20(-2.97%)
Oct 26, 2009 6.934 7.096 6.778 6.891 332,754 -0.06(-0.81%)
Oct 23, 2009 6.983 7.025 6.941 6.948 454,718 -0.13(-1.80%)
Oct 22, 2009 6.870 7.096 6.750 7.075 340,947 +0.21(+3.09%)
Oct 21, 2009 6.856 7.061 6.849 6.863 418,989 -0.01(-0.10%)
Oct 20, 2009 6.849 6.898 6.820 6.870 324,569 -0.14(-2.02%)
Oct 19, 2009 6.764 7.033 6.764 7.011 327,621 +0.20(+3.01%)
Oct 16, 2009 6.926 6.934 6.608 6.806 429,077 -0.16(-2.33%)
Oct 15, 2009 6.863 7.266 6.750 6.969 279,919 +0.09(+1.34%)
Oct 14, 2009 6.828 6.898 6.722 6.877 244,232 +0.16(+2.31%)
Oct 13, 2009 6.672 6.722 6.552 6.722 398,109 +0.06(+0.85%)
Oct 12, 2009 6.736 6.813 6.651 6.665 540,667 -0.08(-1.26%)
Oct 09, 2009 6.665 6.750 6.616 6.750 222,238 +0.07(+1.06%)
Oct 08, 2009 6.919 6.919 6.679 6.679 572,423 -0.10(-1.46%)
Oct 07, 2009 6.792 6.870 6.720 6.778 395,882 -0.02(-0.31%)
Oct 06, 2009 6.771 6.905 6.679 6.799 515,711 +0.08(+1.26%)
Oct 05, 2009 6.714 6.792 6.651 6.714 351,534 +0.01(+0.21%)
Oct 02, 2009 6.686 6.891 6.651 6.700 436,945 -0.04(-0.63%)
Oct 01, 2009 7.103 7.103 6.630 6.743 1,002,032 -0.37(-5.26%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.