Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Griffon Corp (NY: GFF )

65.12 -0.44 (-0.67%)

Streaming Delayed Price Updated: 3:42 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.578	8.821	8.479	8.578	201,046	-0.24(-2.72%)
May 27, 2010	8.698	8.853	8.613	8.818	222,915	+0.35(+4.09%)
May 26, 2010	8.472	8.585	8.373	8.472	2,229	+0.13(+1.61%)
May 25, 2010	8.118	8.366	7.963	8.337	291,484	-0.03(-0.34%)
May 24, 2010	8.359	8.542	8.309	8.366	247,752	-0.10(-1.17%)
May 21, 2010	8.196	8.556	8.125	8.465	476,896	+0.11(+1.35%)
May 20, 2010	8.549	8.589	8.330	8.352	1,054,622	-1.02(-10.93%)
May 19, 2010	9.701	9.743	9.312	9.376	259,876	-0.39(-3.98%)
May 18, 2010	10.48	10.49	9.751	9.765	322,360	-0.59(-5.67%)
May 17, 2010	10.51	10.69	9.934	10.35	451,205	-0.08(-0.75%)
May 14, 2010	10.43	10.44	10.11	10.43	460,884	+0.18(+1.72%)
May 13, 2010	10.29	10.44	10.19	10.25	299,071	-0.11(-1.02%)
May 12, 2010	9.765	10.40	9.666	10.36	326,262	+0.59(+6.08%)
May 11, 2010	9.892	9.934	9.701	9.765	192,645	+0.01(+0.07%)
May 10, 2010	9.496	9.758	9.475	9.758	374,667	+0.54(+5.90%)
May 07, 2010	9.433	9.680	9.143	9.214	512,864	-0.08(-0.91%)
May 06, 2010	9.821	9.906	8.677	9.298	435,301	-0.68(-6.80%)
May 05, 2010	9.991	10.13	9.793	9.977	363,664	+0.08(+0.79%)
May 04, 2010	10.07	10.10	9.666	9.899	454,564	-0.29(-2.84%)
May 03, 2010	10.00	10.21	9.941	10.19	213,669	+0.23(+2.27%)
Apr 30, 2010	10.26	10.66	9.963	9.963	755,403	-0.33(-3.16%)
Apr 29, 2010	9.963	10.45	9.793	10.29	434,929	+0.42(+4.30%)
Apr 28, 2010	9.659	9.955	9.532	9.864	246,275	+0.28(+2.95%)
Apr 27, 2010	9.581	9.701	9.507	9.581	305,177	-0.04(-0.37%)
Apr 26, 2010	9.645	9.701	9.532	9.616	349,162	-0.02(-0.22%)
Apr 23, 2010	9.602	9.659	9.510	9.638	217,321	+0.05(+0.52%)
Apr 22, 2010	9.433	9.602	9.341	9.588	230,371	+0.01(+0.15%)
Apr 21, 2010	9.567	9.599	9.447	9.574	266,815	-0.01(-0.07%)
Apr 20, 2010	9.659	9.743	9.524	9.581	298,843	-0.06(-0.59%)
Apr 19, 2010	9.539	9.687	9.482	9.638	239,808	+0.02(+0.22%)
Apr 16, 2010	9.680	9.729	9.560	9.616	319,398	-0.06(-0.66%)
Apr 15, 2010	9.602	9.694	9.510	9.680	160,598	+0.03(+0.29%)
Apr 14, 2010	9.468	9.673	9.461	9.652	184,454	+0.26(+2.78%)
Apr 13, 2010	9.284	9.461	9.256	9.390	227,321	+0.06(+0.68%)
Apr 12, 2010	9.242	9.334	9.150	9.327	191,858	+0.08(+0.84%)
Apr 09, 2010	9.320	9.320	9.157	9.249	171,108	-0.06(-0.61%)
Apr 08, 2010	9.221	9.355	9.157	9.305	120,617	+0.06(+0.61%)
Apr 07, 2010	9.355	9.362	9.228	9.249	174,859	-0.08(-0.83%)
Apr 06, 2010	9.256	9.355	9.143	9.327	126,553	+0.18(+1.93%)
Apr 05, 2010	8.924	9.270	8.917	9.150	237,777	+0.25(+2.78%)
Apr 01, 2010	8.917	8.903	8.903	8.903	254,896	+0.10(+1.12%)
Mar 31, 2010	8.846	9.030	8.804	8.804	309,598	-0.10(-1.11%)
Mar 30, 2010	9.171	9.214	8.889	8.903	491,987	-0.28(-3.00%)
Mar 29, 2010	9.192	9.291	9.151	9.178	305,314	-0.02(-0.23%)
Mar 26, 2010	9.440	9.440	9.164	9.199	237,612	-0.18(-1.88%)
Mar 25, 2010	9.503	9.694	9.319	9.376	282,318	-0.09(-0.97%)
Mar 24, 2010	9.609	9.609	9.426	9.468	155,939	-0.18(-1.90%)
Mar 23, 2010	9.652	9.722	9.461	9.652	230,923	+0.00(+0.00%)
Mar 22, 2010	9.376	9.652	9.320	9.652	217,408	+0.18(+1.94%)
Mar 19, 2010	9.899	9.984	9.376	9.468	640,972	-0.37(-3.80%)
Mar 18, 2010	9.503	9.871	9.503	9.842	427,091	+0.41(+4.34%)
Mar 17, 2010	9.447	9.560	9.327	9.433	457,674	+0.04(+0.38%)
Mar 16, 2010	9.475	9.496	9.284	9.397	238,133	-0.01(-0.08%)
Mar 15, 2010	9.305	9.426	9.305	9.404	233,748	+0.05(+0.53%)
Mar 12, 2010	9.546	9.602	9.284	9.355	317,685	-0.16(-1.71%)
Mar 11, 2010	9.496	9.630	9.150	9.517	246,384	-0.01(-0.15%)
Mar 10, 2010	9.510	9.609	9.404	9.532	411,015	+0.04(+0.37%)
Mar 09, 2010	9.291	9.546	9.221	9.496	415,680	+0.20(+2.13%)
Mar 08, 2010	9.320	9.404	9.228	9.298	269,874	+0.06(+0.61%)
Mar 05, 2010	9.108	9.242	9.016	9.242	297,011	+0.15(+1.63%)
Mar 04, 2010	9.185	9.312	9.072	9.093	336,871	-0.10(-1.08%)
Mar 03, 2010	9.207	9.355	9.157	9.192	230,881	-0.01(-0.15%)
Mar 02, 2010	8.973	9.207	8.973	9.207	580,250	+0.25(+2.84%)
Mar 01, 2010	8.825	8.987	8.783	8.952	382,370	+0.20(+2.34%)
Feb 26, 2010	8.832	8.853	8.712	8.747	178,789	-0.05(-0.56%)
Feb 25, 2010	8.634	8.797	8.571	8.797	125,942	+0.03(+0.32%)
Feb 24, 2010	8.754	8.853	8.655	8.768	116,558	+0.03(+0.32%)
Feb 23, 2010	8.818	8.825	8.664	8.740	216,747	-0.12(-1.36%)
Feb 22, 2010	8.811	8.938	8.811	8.860	173,475	+0.04(+0.40%)
Feb 19, 2010	8.507	8.853	8.493	8.825	234,954	+0.31(+3.65%)
Feb 18, 2010	8.493	8.549	8.408	8.514	717,409	+0.04(+0.50%)
Feb 17, 2010	8.472	8.493	8.408	8.472	327,832	+0.00(+0.00%)
Feb 16, 2010	8.712	8.712	8.345	8.472	293,761	-0.12(-1.40%)
Feb 12, 2010	8.175	8.592	8.592	8.592	458,274	+0.35(+4.20%)
Feb 11, 2010	8.062	8.253	7.949	8.246	229,496	+0.18(+2.28%)
Feb 10, 2010	8.048	8.104	7.921	8.062	685,377	-0.04(-0.44%)
Feb 09, 2010	8.090	8.104	7.906	8.097	402,724	+0.08(+0.97%)
Feb 08, 2010	8.323	8.323	8.005	8.019	298,817	-0.27(-3.24%)
Feb 05, 2010	8.288	8.345	7.984	8.288	453,685	+0.02(+0.26%)
Feb 04, 2010	8.323	8.507	8.133	8.267	379,717	-0.27(-3.15%)
Feb 03, 2010	8.422	8.535	8.394	8.535	370,400	+0.08(+0.92%)
Feb 02, 2010	8.337	8.489	8.267	8.458	380,414	+0.17(+2.05%)
Feb 01, 2010	8.401	8.401	8.239	8.288	259,859	-0.06(-0.68%)
Jan 29, 2010	8.564	8.564	8.337	8.345	292,452	-0.16(-1.91%)
Jan 28, 2010	8.585	8.620	8.309	8.507	316,076	-0.04(-0.41%)
Jan 27, 2010	8.514	8.578	8.394	8.542	235,176	-0.01(-0.17%)
Jan 26, 2010	8.853	8.853	8.535	8.556	239,063	-0.31(-3.51%)
Jan 25, 2010	8.825	8.924	8.726	8.867	458,562	+0.15(+1.70%)
Jan 22, 2010	8.585	8.747	8.556	8.719	570,985	+0.11(+1.23%)
Jan 21, 2010	8.761	8.811	8.585	8.613	271,347	-0.15(-1.69%)
Jan 20, 2010	8.832	8.938	8.634	8.761	214,716	-0.18(-1.98%)
Jan 19, 2010	8.832	9.002	8.832	8.938	711,508	+0.28(+3.18%)
Jan 15, 2010	8.719	8.662	8.662	8.662	288,438	+0.00(+0.00%)
Jan 14, 2010	8.698	8.811	8.634	8.662	129,058	-0.04(-0.41%)
Jan 13, 2010	8.634	8.726	8.549	8.698	148,019	+0.08(+0.90%)
Jan 12, 2010	8.797	8.825	8.585	8.620	190,099	-0.23(-2.56%)
Jan 11, 2010	9.009	9.009	8.797	8.846	250,035	-0.06(-0.63%)
Jan 08, 2010	8.874	8.903	8.768	8.903	332,037	+0.02(+0.24%)
Jan 07, 2010	8.719	8.896	8.641	8.881	323,269	+0.18(+2.11%)
Jan 06, 2010	8.818	8.896	8.648	8.698	285,676	-0.11(-1.20%)
Jan 05, 2010	8.825	8.903	8.719	8.804	313,248	+0.01(+0.16%)
Jan 04, 2010	8.860	8.959	8.761	8.790	291,194	+0.16(+1.80%)
Dec 31, 2009	8.839	8.634	8.634	8.634	192,905	-0.13(-1.53%)
Dec 30, 2009	8.655	8.768	8.599	8.768	271,705	+0.06(+0.65%)
Dec 29, 2009	8.747	8.832	8.662	8.712	146,766	+0.01(+0.16%)
Dec 28, 2009	8.825	8.867	8.606	8.698	246,053	-0.03(-0.32%)
Dec 24, 2009	8.719	8.790	8.655	8.726	63,173	+0.06(+0.73%)
Dec 23, 2009	8.521	8.698	8.345	8.662	257,119	+0.21(+2.51%)
Dec 22, 2009	8.465	8.514	8.379	8.450	318,911	+0.03(+0.34%)
Dec 21, 2009	8.224	8.458	8.175	8.422	296,950	+0.25(+3.03%)
Dec 18, 2009	8.217	8.217	7.913	8.175	776,965	-0.06(-0.77%)
Dec 17, 2009	8.330	8.337	8.027	8.239	389,504	-0.33(-3.87%)
Dec 16, 2009	8.034	8.677	7.963	8.571	775,825	+0.01(+0.08%)
Dec 15, 2009	8.648	8.691	8.472	8.564	241,542	-0.06(-0.74%)
Dec 14, 2009	8.542	8.627	8.535	8.627	222,151	+0.15(+1.75%)
Dec 11, 2009	8.450	8.556	8.408	8.479	272,266	+0.05(+0.59%)
Dec 10, 2009	8.542	8.705	8.373	8.429	366,019	-0.10(-1.16%)
Dec 09, 2009	8.352	8.528	8.133	8.528	558,918	+0.20(+2.46%)
Dec 08, 2009	8.189	8.394	7.949	8.323	586,323	+0.15(+1.82%)
Dec 07, 2009	8.076	8.175	7.928	8.175	754,118	+0.25(+3.12%)
Dec 04, 2009	7.709	7.963	7.574	7.928	539,595	+0.39(+5.15%)
Dec 03, 2009	7.694	7.751	7.504	7.539	372,258	-0.11(-1.39%)
Dec 02, 2009	7.391	7.702	7.320	7.645	356,773	+0.28(+3.74%)
Dec 01, 2009	7.426	7.588	7.299	7.369	452,835	+0.02(+0.29%)
Nov 30, 2009	7.256	7.369	7.073	7.348	469,625	+0.06(+0.78%)
Nov 27, 2009	7.193	7.546	7.193	7.292	222,491	-0.18(-2.37%)
Nov 25, 2009	7.475	7.631	7.313	7.468	277,767	-0.01(-0.09%)
Nov 24, 2009	7.716	7.716	7.207	7.475	514,923	-0.24(-3.11%)
Nov 23, 2009	7.348	7.716	7.320	7.716	655,310	+0.51(+7.06%)
Nov 20, 2009	6.536	7.278	6.423	7.207	928,820	+0.81(+12.71%)
Nov 19, 2009	6.620	6.635	6.352	6.394	156,389	-0.30(-4.44%)
Nov 18, 2009	6.571	6.705	6.536	6.691	211,616	+0.12(+1.83%)
Nov 17, 2009	6.599	6.613	6.444	6.571	125,524	-0.08(-1.17%)
Nov 16, 2009	6.352	6.649	6.331	6.649	270,501	+0.37(+5.85%)
Nov 13, 2009	6.232	6.281	6.091	6.281	312,777	+0.06(+0.91%)
Nov 12, 2009	6.500	6.599	6.189	6.225	225,392	-0.31(-4.76%)
Nov 11, 2009	6.550	6.620	6.493	6.536	143,606	+0.06(+0.98%)
Nov 10, 2009	6.394	6.515	6.359	6.472	240,931	+0.06(+0.88%)
Nov 09, 2009	6.288	6.437	6.288	6.416	267,097	+0.18(+2.83%)
Nov 06, 2009	6.324	6.426	6.175	6.239	230,024	-0.13(-2.00%)
Nov 05, 2009	6.182	6.366	6.140	6.366	342,012	+0.25(+4.16%)
Nov 04, 2009	6.387	6.515	6.083	6.112	266,812	-0.23(-3.57%)
Nov 03, 2009	6.182	6.345	6.076	6.338	188,499	+0.09(+1.47%)
Nov 02, 2009	6.218	6.338	6.062	6.246	150,097	+0.05(+0.80%)
Oct 30, 2009	6.394	6.401	6.133	6.197	384,711	-0.25(-3.94%)
Oct 29, 2009	6.451	6.515	6.373	6.451	318,113	+0.09(+1.44%)
Oct 28, 2009	6.642	6.691	6.359	6.359	267,435	-0.33(-4.86%)
Oct 27, 2009	6.889	6.924	6.667	6.684	304,952	-0.20(-2.97%)
Oct 26, 2009	6.931	7.094	6.776	6.889	332,859	-0.06(-0.81%)
Oct 23, 2009	6.981	7.023	6.938	6.946	454,862	-0.13(-1.80%)
Oct 22, 2009	6.868	7.094	6.748	7.073	341,055	+0.21(+3.09%)
Oct 21, 2009	6.854	7.059	6.847	6.861	419,122	-0.01(-0.10%)
Oct 20, 2009	6.847	6.896	6.818	6.868	324,671	-0.14(-2.02%)
Oct 19, 2009	6.762	7.030	6.762	7.009	327,724	+0.20(+3.01%)
Oct 16, 2009	6.924	6.931	6.606	6.804	429,213	-0.16(-2.33%)
Oct 15, 2009	6.861	7.263	6.748	6.967	280,007	+0.09(+1.34%)
Oct 14, 2009	6.825	6.896	6.719	6.875	244,309	+0.16(+2.31%)
Oct 13, 2009	6.670	6.719	6.550	6.719	398,235	+0.06(+0.85%)
Oct 12, 2009	6.734	6.811	6.649	6.663	540,838	-0.08(-1.26%)
Oct 09, 2009	6.663	6.748	6.613	6.748	222,308	+0.07(+1.06%)
Oct 08, 2009	6.917	6.917	6.677	6.677	572,604	-0.10(-1.46%)
Oct 07, 2009	6.790	6.868	6.718	6.776	396,007	-0.02(-0.31%)
Oct 06, 2009	6.769	6.903	6.677	6.797	515,874	+0.08(+1.26%)
Oct 05, 2009	6.712	6.790	6.649	6.712	351,646	+0.01(+0.21%)
Oct 02, 2009	6.684	6.889	6.649	6.698	437,083	-0.04(-0.63%)
Oct 01, 2009	7.101	7.101	6.628	6.741	1,002,349	-0.37(-5.26%)
Sep 30, 2009	7.447	7.447	7.037	7.115	385,821	-0.34(-4.55%)
Sep 29, 2009	7.475	7.539	7.426	7.454	231,576	-0.03(-0.38%)
Sep 28, 2009	7.461	7.581	7.419	7.482	420,135	+0.04(+0.47%)
Sep 25, 2009	7.673	7.737	7.419	7.447	250,314	-0.27(-3.48%)
Sep 24, 2009	7.702	7.793	7.560	7.716	266,028	+0.02(+0.28%)
Sep 23, 2009	7.702	7.836	7.574	7.694	283,458	-0.01(-0.09%)
Sep 22, 2009	7.963	7.970	7.673	7.702	281,832	-0.23(-2.94%)
Sep 21, 2009	7.928	8.118	7.829	7.935	194,898	-0.11(-1.32%)
Sep 18, 2009	8.281	8.345	7.645	8.041	1,244,547	-0.09(-1.13%)
Sep 17, 2009	8.330	8.359	8.097	8.133	226,054	+0.04(+0.44%)
Sep 16, 2009	8.019	8.429	8.005	8.097	270,203	+0.10(+1.24%)
Sep 15, 2009	8.027	8.027	7.822	7.998	213,850	+0.05(+0.62%)
Sep 14, 2009	7.808	8.005	7.716	7.949	233,861	+0.06(+0.81%)
Sep 11, 2009	7.935	8.027	7.786	7.885	319,106	+0.06(+0.72%)
Sep 10, 2009	7.800	7.829	7.617	7.829	328,689	+0.11(+1.47%)
Sep 09, 2009	7.638	7.751	7.525	7.716	296,713	+0.18(+2.34%)
Sep 08, 2009	7.765	7.779	7.482	7.539	446,642	-0.08(-1.02%)
Sep 04, 2009	7.391	7.631	7.348	7.617	236,938	+0.14(+1.89%)
Sep 03, 2009	7.313	7.475	7.157	7.475	272,294	+0.20(+2.82%)
Sep 02, 2009	7.228	7.687	7.214	7.271	246,879	-0.05(-0.68%)
Sep 01, 2009	7.405	7.709	7.179	7.320	202,085	-0.15(-1.99%)
Aug 31, 2009	7.603	7.603	7.313	7.468	264,289	-0.14(-1.86%)
Aug 28, 2009	7.793	7.836	7.546	7.610	180,240	-0.13(-1.73%)
Aug 27, 2009	7.808	7.885	7.596	7.744	142,069	-0.16(-2.06%)
Aug 26, 2009	7.808	7.942	7.673	7.906	185,532	+0.10(+1.27%)
Aug 25, 2009	7.878	7.899	7.709	7.808	262,132	-0.07(-0.90%)
Aug 24, 2009	8.012	8.027	7.793	7.878	234,688	-0.09(-1.15%)
Aug 21, 2009	7.652	7.991	7.645	7.970	357,615	+0.30(+3.96%)
Aug 20, 2009	7.617	7.702	7.539	7.666	154,720	+0.06(+0.74%)
Aug 19, 2009	7.461	7.709	7.454	7.610	223,670	+0.04(+0.47%)
Aug 18, 2009	7.405	7.645	7.249	7.574	220,008	+0.24(+3.28%)
Aug 17, 2009	7.263	7.398	7.221	7.334	235,577	-0.16(-2.08%)
Aug 14, 2009	7.913	7.913	7.348	7.490	274,663	-0.46(-5.78%)
Aug 13, 2009	7.765	7.956	7.673	7.949	268,756	+0.23(+3.02%)
Aug 12, 2009	7.412	7.822	7.355	7.716	267,108	+0.29(+3.90%)
Aug 11, 2009	7.412	7.497	7.235	7.426	141,172	+0.01(+0.10%)
Aug 10, 2009	7.221	7.419	7.221	7.419	175,176	+0.19(+2.64%)
Aug 07, 2009	6.868	7.341	6.783	7.228	560,523	+0.49(+7.35%)
Aug 06, 2009	6.988	7.023	6.726	6.734	272,575	-0.20(-2.95%)
Aug 05, 2009	7.101	7.129	6.755	6.938	226,987	-0.16(-2.29%)
Aug 04, 2009	7.002	7.129	6.896	7.101	224,624	+0.08(+1.21%)
Aug 03, 2009	6.847	7.066	6.847	7.016	211,049	+0.20(+3.01%)
Jul 31, 2009	6.755	7.016	6.684	6.811	300,291	+0.01(+0.10%)
Jul 30, 2009	6.649	6.946	6.592	6.804	295,379	+0.22(+3.33%)
Jul 29, 2009	6.592	6.628	6.493	6.585	196,557	-0.08(-1.17%)
Jul 28, 2009	6.522	6.677	6.486	6.663	232,709	+0.15(+2.28%)
Jul 27, 2009	6.628	6.698	6.423	6.515	333,544	-0.12(-1.81%)
Jul 24, 2009	6.578	6.642	6.444	6.635	1,386	+0.01(+0.11%)
Jul 23, 2009	6.303	6.698	6.303	6.628	265,050	+0.30(+4.80%)
Jul 22, 2009	6.140	6.451	6.126	6.324	250,451	+0.12(+1.94%)
Jul 21, 2009	6.295	6.295	6.119	6.204	221,732	-0.04(-0.68%)
Jul 20, 2009	6.211	6.246	6.048	6.246	173,799	+0.08(+1.38%)
Jul 17, 2009	6.218	6.218	6.006	6.161	213,569	+0.01(+0.23%)
Jul 16, 2009	5.949	6.182	5.907	6.147	279,946	+0.28(+4.69%)
Jul 15, 2009	5.525	5.872	5.518	5.872	309,385	+0.40(+7.36%)
Jul 14, 2009	5.448	5.539	5.271	5.469	196,160	+0.04(+0.65%)
Jul 13, 2009	5.200	5.448	5.137	5.433	283,626	+0.24(+4.63%)
Jul 10, 2009	5.179	5.264	5.144	5.193	169,683	-0.01(-0.14%)
Jul 09, 2009	5.327	5.356	5.200	5.200	130,717	-0.11(-2.00%)
Jul 08, 2009	5.398	5.412	5.214	5.306	276,431	-0.09(-1.70%)
Jul 07, 2009	5.617	5.624	5.398	5.398	174,721	-0.21(-3.78%)
Jul 06, 2009	5.681	5.688	5.441	5.610	318,002	-0.08(-1.37%)
Jul 02, 2009	6.041	6.041	5.688	5.688	185,156	-0.36(-5.96%)
Jul 01, 2009	5.935	6.055	5.900	6.048	280,900	+0.17(+2.88%)
Jun 30, 2009	6.083	6.083	5.864	5.879	268,463	-0.13(-2.23%)
Jun 29, 2009	6.154	6.154	5.907	6.013	282,614	-0.04(-0.58%)
Jun 26, 2009	6.076	6.175	5.900	6.048	1,573,260	-0.05(-0.81%)
Jun 25, 2009	6.013	6.154	6.006	6.098	270,683	+0.25(+4.23%)
Jun 24, 2009	5.836	6.055	5.815	5.850	255,244	+0.06(+0.98%)
Jun 23, 2009	5.836	5.928	5.751	5.794	234,828	+0.01(+0.24%)
Jun 22, 2009	5.836	5.921	5.780	5.780	287,167	-0.09(-1.56%)
Jun 19, 2009	6.161	6.161	5.766	5.872	419,427	-0.18(-3.03%)
Jun 18, 2009	5.907	6.098	5.879	6.055	219,047	+0.16(+2.63%)
Jun 17, 2009	5.893	5.942	5.737	5.900	210,197	-0.01(-0.12%)
Jun 16, 2009	6.069	6.204	5.843	5.907	270,801	-0.08(-1.42%)
Jun 15, 2009	6.338	6.366	5.900	5.992	343,672	-0.54(-8.23%)
Jun 12, 2009	6.451	6.536	6.295	6.529	234,535	+0.01(+0.11%)
Jun 11, 2009	6.656	6.769	6.522	6.522	228,855	-0.11(-1.70%)
Jun 10, 2009	6.995	6.995	6.444	6.635	279,972	-0.29(-4.18%)
Jun 09, 2009	6.960	7.016	6.854	6.924	144,632	-0.01(-0.20%)
Jun 08, 2009	6.946	7.073	6.748	6.938	198,981	-0.11(-1.60%)
Jun 05, 2009	7.207	7.214	6.946	7.051	232,045	-0.11(-1.58%)
Jun 04, 2009	7.129	7.179	6.910	7.165	226,468	+0.08(+1.20%)
Jun 03, 2009	7.101	7.143	6.882	7.080	293,371	-0.11(-1.47%)
Jun 02, 2009	7.200	7.278	7.073	7.186	352,860	-0.01(-0.20%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Griffon Corp (NY: GFF )

Historical Prices