Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Griffon Corp (NY: GFF )

67.54 +1.39 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2011 8.514 8.578 8.465 8.521 362,030 +0.04(+0.50%)
Feb 25, 2011 8.479 8.535 8.429 8.479 555,636 +0.03(+0.33%)
Feb 24, 2011 8.450 8.535 8.408 8.450 564,340 +0.01(+0.17%)
Feb 23, 2011 8.641 8.655 8.330 8.436 698,364 -0.22(-2.53%)
Feb 22, 2011 8.818 8.889 8.542 8.655 324,303 -0.25(-2.78%)
Feb 18, 2011 8.952 8.973 8.853 8.903 242,512 -0.03(-0.32%)
Feb 17, 2011 8.740 9.079 8.634 8.931 664,669 +0.17(+1.94%)
Feb 16, 2011 8.874 8.896 8.641 8.761 272,386 -0.04(-0.48%)
Feb 15, 2011 8.783 8.889 8.726 8.804 254,477 -0.04(-0.40%)
Feb 14, 2011 8.818 8.860 8.740 8.839 291,576 +0.04(+0.48%)
Feb 11, 2011 8.733 8.867 8.684 8.797 214,687 +0.06(+0.73%)
Feb 10, 2011 8.585 8.913 8.585 8.733 520,350 +0.14(+1.64%)
Feb 09, 2011 8.352 8.736 8.309 8.592 452,714 +0.20(+2.36%)
Feb 08, 2011 8.253 8.479 8.196 8.394 906,634 +0.11(+1.28%)
Feb 07, 2011 8.175 8.422 8.125 8.288 299,168 +0.13(+1.65%)
Feb 04, 2011 7.970 8.161 7.808 8.154 584,109 +0.16(+1.94%)
Feb 03, 2011 8.288 8.458 7.921 7.998 296,314 -0.32(-3.82%)
Feb 02, 2011 8.352 8.422 8.224 8.316 164,827 -0.08(-0.93%)
Feb 01, 2011 8.274 8.493 8.203 8.394 184,578 +0.17(+2.06%)
Jan 31, 2011 8.168 8.302 8.133 8.224 221,217 +0.08(+0.95%)
Jan 28, 2011 8.465 8.493 8.090 8.147 925,682 -0.34(-4.00%)
Jan 27, 2011 8.429 8.514 8.345 8.486 171,485 +0.02(+0.25%)
Jan 26, 2011 8.182 8.535 8.182 8.465 419,582 +0.33(+3.99%)
Jan 25, 2011 7.935 8.140 7.885 8.140 213,086 +0.18(+2.22%)
Jan 24, 2011 7.984 7.991 7.829 7.963 852,300 +0.01(+0.18%)
Jan 21, 2011 8.161 8.203 7.857 7.949 408,486 -0.18(-2.17%)
Jan 20, 2011 8.224 8.316 8.125 8.125 188,722 -0.14(-1.71%)
Jan 19, 2011 8.408 8.472 8.260 8.267 395,261 -0.17(-2.01%)
Jan 18, 2011 8.408 8.465 8.387 8.436 239,409 +0.03(+0.34%)
Jan 14, 2011 8.507 8.507 8.366 8.408 419,160 -0.10(-1.16%)
Jan 13, 2011 8.465 8.521 8.359 8.507 786,550 +0.01(+0.17%)
Jan 12, 2011 8.761 8.761 8.465 8.493 282,488 -0.19(-2.20%)
Jan 11, 2011 8.874 8.910 8.585 8.684 250,453 -0.15(-1.68%)
Jan 10, 2011 8.768 8.959 8.719 8.832 204,191 +0.01(+0.16%)
Jan 07, 2011 8.910 8.980 8.620 8.818 195,948 -0.09(-1.03%)
Jan 06, 2011 9.101 9.129 8.896 8.910 181,477 -0.20(-2.25%)
Jan 05, 2011 8.917 9.136 8.874 9.115 198,782 +0.17(+1.90%)
Jan 04, 2011 9.334 9.334 8.839 8.945 257,855 -0.30(-3.21%)
Jan 03, 2011 9.093 9.312 9.058 9.242 331,220 +0.24(+2.67%)
Dec 31, 2010 9.030 9.214 8.966 9.002 294,868 -0.04(-0.47%)
Dec 30, 2010 9.023 9.136 9.009 9.044 166,344 +0.04(+0.39%)
Dec 29, 2010 8.846 9.030 8.677 9.009 265,451 +0.17(+1.92%)
Dec 28, 2010 8.867 8.938 8.832 8.839 229,385 -0.04(-0.40%)
Dec 27, 2010 8.790 8.945 8.790 8.874 249,982 +0.08(+0.88%)
Dec 23, 2010 8.832 8.881 8.790 8.797 80,987 -0.01(-0.16%)
Dec 22, 2010 8.853 8.867 8.797 8.811 243,259 +0.01(+0.08%)
Dec 21, 2010 8.592 8.860 8.592 8.804 300,675 +0.25(+2.89%)
Dec 20, 2010 8.500 8.705 8.486 8.556 356,622 +0.06(+0.66%)
Dec 17, 2010 8.599 8.613 8.472 8.500 744,836 -0.19(-2.20%)
Dec 16, 2010 8.719 8.776 8.648 8.691 337,759 -0.03(-0.32%)
Dec 15, 2010 8.747 8.881 8.698 8.719 395,122 -0.05(-0.56%)
Dec 14, 2010 8.740 8.860 8.726 8.768 264,436 +0.08(+0.98%)
Dec 13, 2010 8.733 8.853 8.677 8.684 363,821 +0.01(+0.08%)
Dec 10, 2010 8.535 8.712 8.521 8.677 422,220 +0.16(+1.82%)
Dec 09, 2010 8.528 8.578 8.429 8.521 785,047 +0.06(+0.67%)
Dec 08, 2010 8.450 8.578 8.380 8.465 533,979 +0.04(+0.42%)
Dec 07, 2010 8.613 8.648 8.366 8.429 360,020 -0.06(-0.67%)
Dec 06, 2010 8.535 8.620 8.465 8.486 278,334 -0.08(-0.91%)
Dec 03, 2010 8.648 8.705 8.493 8.564 536,757 -0.16(-1.86%)
Dec 02, 2010 8.768 8.820 8.662 8.726 282,555 -0.01(-0.16%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.