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

Gulf Island Fab (NQ: GIFI )

5.400 +0.080 (+1.50%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 27, 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 26, 2024 5.430 5.510 5.200 5.320 64,364 -0.06(-1.12%)
Sep 25, 2024 5.530 5.630 5.380 5.380 9,719 -0.07(-1.28%)
Sep 24, 2024 5.740 5.740 5.450 5.450 20,605 -0.11(-1.98%)
Sep 23, 2024 5.580 5.580 5.475 5.560 9,856 -0.03(-0.54%)
Sep 20, 2024 5.470 5.600 5.420 5.590 29,819 +0.11(+2.01%)
Sep 19, 2024 5.420 5.550 5.410 5.480 13,668 +0.17(+3.20%)
Sep 18, 2024 5.340 5.580 5.310 5.310 40,851 -0.10(-1.85%)
Sep 17, 2024 5.310 5.550 5.210 5.410 32,082 +0.12(+2.27%)
Sep 16, 2024 5.290 5.570 5.250 5.290 61,677 -0.01(-0.19%)
Sep 13, 2024 5.310 5.580 5.240 5.300 34,237 -0.01(-0.19%)
Sep 12, 2024 5.300 5.590 5.295 5.310 16,821 +0.01(+0.19%)
Sep 11, 2024 5.270 5.500 5.210 5.300 35,644 -0.02(-0.38%)
Sep 10, 2024 5.360 5.540 5.160 5.320 43,863 -0.05(-0.93%)
Sep 09, 2024 5.600 5.680 5.350 5.370 43,762 -0.10(-1.83%)
Sep 06, 2024 5.660 5.750 5.350 5.470 75,201 -0.07(-1.26%)
Sep 05, 2024 5.680 5.783 5.530 5.540 15,291 -0.18(-3.15%)
Sep 04, 2024 5.710 5.850 5.710 5.720 24,154 -0.06(-1.04%)
Sep 03, 2024 5.850 5.870 5.670 5.780 47,718 -0.12(-2.03%)
Aug 30, 2024 5.840 5.940 5.800 5.900 39,301 +0.04(+0.68%)
Aug 29, 2024 5.970 6.250 5.780 5.860 10,939 +0.04(+0.69%)
Aug 28, 2024 5.860 6.010 5.640 5.820 22,078 -0.04(-0.68%)
Aug 27, 2024 5.810 5.970 5.650 5.860 21,192 +0.15(+2.63%)
Aug 26, 2024 5.900 5.900 5.650 5.710 18,825 -0.04(-0.70%)
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%)
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.