Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Griffon Corp (NY: GFF )

65.56 -1.51 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2012 6.971 6.999 6.872 6.893 210,495 +0.03(+0.42%)
Aug 30, 2012 6.829 6.914 6.815 6.865 154,636 -0.04(-0.52%)
Aug 29, 2012 6.886 6.971 6.850 6.900 216,450 +0.02(+0.31%)
Aug 27, 2012 6.929 6.936 6.843 6.879 106,475 +0.01(+0.10%)
Aug 24, 2012 6.815 6.900 6.808 6.872 227,341 +0.03(+0.42%)
Aug 23, 2012 6.985 7.000 6.736 6.843 176,453 -0.16(-2.24%)
Aug 22, 2012 7.014 7.049 6.950 7.000 179,311 -0.04(-0.61%)
Aug 21, 2012 7.149 7.149 7.007 7.042 196,395 -0.07(-1.00%)
Aug 20, 2012 7.092 7.128 7.000 7.114 109,538 +0.01(+0.10%)
Aug 17, 2012 7.106 7.135 7.071 7.106 322,191 -0.01(-0.10%)
Aug 16, 2012 7.014 7.149 7.014 7.114 189,709 +0.05(+0.71%)
Aug 15, 2012 6.857 7.064 6.857 7.064 142,146 +0.19(+2.79%)
Aug 14, 2012 7.092 7.128 6.836 6.872 205,849 -0.14(-2.03%)
Aug 13, 2012 7.000 7.092 6.886 7.014 124,785 -0.01(-0.10%)
Aug 10, 2012 7.049 7.106 6.978 7.021 97,867 -0.04(-0.50%)
Aug 09, 2012 7.021 7.128 7.007 7.057 177,750 +0.01(+0.20%)
Aug 08, 2012 7.106 7.106 6.900 7.042 140,756 -0.11(-1.59%)
Aug 07, 2012 7.362 7.362 7.085 7.156 227,083 -0.13(-1.76%)
Aug 06, 2012 7.071 7.327 7.014 7.284 306,839 +0.26(+3.64%)
Aug 03, 2012 6.139 7.114 6.139 7.028 391,322 +1.09(+18.32%)
Aug 02, 2012 5.911 6.103 5.911 5.940 180,842 -0.01(-0.24%)
Aug 01, 2012 6.317 6.331 5.897 5.954 266,240 -0.30(-4.78%)
Jul 31, 2012 6.352 6.381 6.224 6.253 185,541 -0.14(-2.22%)
Jul 30, 2012 6.580 6.644 6.395 6.395 76,703 -0.20(-3.02%)
Jul 27, 2012 6.303 6.608 6.239 6.594 151,613 +0.36(+5.70%)
Jul 26, 2012 6.274 6.345 6.082 6.239 104,677 +0.11(+1.86%)
Jul 25, 2012 6.260 6.274 6.061 6.125 136,938 -0.13(-2.05%)
Jul 24, 2012 6.495 6.509 6.231 6.253 145,422 -0.22(-3.41%)
Jul 23, 2012 6.416 6.616 6.416 6.473 132,718 -0.11(-1.62%)
Jul 20, 2012 6.431 6.630 6.431 6.580 198,297 +0.10(+1.54%)
Jul 19, 2012 6.594 6.594 6.381 6.480 83,646 -0.11(-1.62%)
Jul 18, 2012 6.395 6.587 6.376 6.587 128,781 +0.16(+2.43%)
Jul 17, 2012 6.480 6.502 6.274 6.431 114,298 -0.04(-0.66%)
Jul 16, 2012 6.317 6.502 6.239 6.473 224,415 +0.16(+2.48%)
Jul 13, 2012 6.210 6.331 6.182 6.317 167,563 +0.14(+2.19%)
Jul 12, 2012 6.046 6.196 6.004 6.182 99,832 +0.06(+1.05%)
Jul 11, 2012 6.125 6.175 6.061 6.118 113,994 +0.00(+0.00%)
Jul 10, 2012 6.153 6.210 6.039 6.118 141,356 +0.01(+0.23%)
Jul 09, 2012 6.025 6.110 5.940 6.103 270,242 +0.05(+0.82%)
Jul 06, 2012 6.089 6.153 6.025 6.054 126,624 -0.13(-2.07%)
Jul 05, 2012 6.125 6.239 6.110 6.182 92,375 +0.03(+0.46%)
Jul 03, 2012 6.068 6.167 6.054 6.153 136,668 +0.05(+0.82%)
Jul 02, 2012 6.110 6.132 5.968 6.103 270,522 +0.00(+0.00%)
Jun 29, 2012 6.153 6.210 6.046 6.103 242,849 +0.13(+2.14%)
Jun 28, 2012 5.990 6.064 5.862 5.975 155,899 -0.09(-1.52%)
Jun 27, 2012 5.854 6.075 5.854 6.068 161,677 +0.21(+3.65%)
Jun 26, 2012 5.826 5.947 5.776 5.854 149,458 +0.06(+1.11%)
Jun 25, 2012 5.691 5.869 5.634 5.790 218,630 -0.04(-0.61%)
Jun 22, 2012 5.613 5.869 5.591 5.826 404,417 +0.27(+4.87%)
Jun 21, 2012 5.733 5.783 5.549 5.556 241,252 -0.20(-3.46%)
Jun 20, 2012 5.840 5.926 5.755 5.755 216,322 -0.10(-1.70%)
Jun 19, 2012 5.669 5.869 5.669 5.854 196,066 +0.23(+4.05%)
Jun 18, 2012 5.563 5.726 5.520 5.627 284,874 +0.02(+0.38%)
Jun 15, 2012 5.691 5.794 5.527 5.605 2,132,553 -0.06(-1.01%)
Jun 14, 2012 5.598 5.783 5.513 5.662 189,757 +0.09(+1.53%)
Jun 13, 2012 5.662 5.719 5.556 5.577 241,092 -0.10(-1.75%)
Jun 12, 2012 5.634 5.790 5.613 5.677 231,897 +0.08(+1.40%)
Jun 11, 2012 5.904 5.926 5.584 5.598 289,203 -0.23(-3.91%)
Jun 08, 2012 5.762 5.847 5.613 5.826 138,508 +0.04(+0.61%)
Jun 07, 2012 5.982 5.982 5.783 5.790 179,484 -0.06(-0.97%)
Jun 06, 2012 5.605 5.854 5.605 5.847 186,695 +0.31(+5.52%)
Jun 05, 2012 5.428 5.591 5.406 5.541 177,520 +0.07(+1.30%)
Jun 04, 2012 5.385 5.485 5.371 5.470 198,366 +0.11(+1.99%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.