Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Ship Finance International (NY: SFL )

14.31 +0.05 (+0.35%)
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 (%)
Jan 31, 2019 7.293 7.365 7.203 7.293 2,417,457 +0.10(+1.33%)
Jan 30, 2019 7.161 7.233 7.101 7.197 901,714 +0.10(+1.35%)
Jan 29, 2019 7.065 7.125 7.035 7.101 572,605 +0.06(+0.85%)
Jan 28, 2019 7.047 7.071 6.987 7.041 594,335 -0.04(-0.51%)
Jan 25, 2019 7.053 7.107 7.053 7.077 631,067 +0.04(+0.60%)
Jan 24, 2019 6.879 7.089 6.879 7.035 732,831 +0.14(+2.09%)
Jan 23, 2019 6.951 6.951 6.849 6.891 657,582 -0.05(-0.69%)
Jan 22, 2019 7.077 7.083 6.927 6.939 861,404 -0.17(-2.36%)
Jan 18, 2019 7.017 7.173 7.005 7.107 897,833 +0.16(+2.24%)
Jan 17, 2019 6.885 6.993 6.879 6.951 633,159 +0.03(+0.43%)
Jan 16, 2019 6.933 6.969 6.885 6.921 570,615 -0.02(-0.26%)
Jan 15, 2019 6.915 6.975 6.885 6.939 1,367,484 +0.10(+1.49%)
Jan 14, 2019 6.807 6.927 6.777 6.837 807,879 -0.01(-0.18%)
Jan 11, 2019 6.837 6.903 6.807 6.849 781,790 -0.04(-0.52%)
Jan 10, 2019 7.017 7.017 6.852 6.885 895,525 -0.12(-1.71%)
Jan 09, 2019 6.939 7.011 6.897 7.005 1,756,882 +0.07(+0.95%)
Jan 08, 2019 7.101 7.113 6.909 6.939 1,534,712 -0.10(-1.45%)
Jan 07, 2019 6.897 7.095 6.813 7.041 1,396,443 +0.14(+2.09%)
Jan 04, 2019 6.508 6.957 6.490 6.897 2,253,503 +0.46(+7.08%)
Jan 03, 2019 6.556 6.580 6.442 6.442 1,134,714 -0.13(-2.01%)
Jan 02, 2019 6.304 6.610 6.184 6.574 1,283,878 +0.26(+4.08%)
Dec 31, 2018 6.682 6.682 6.298 6.316 2,309,190 -0.19(-2.86%)
Dec 28, 2018 6.550 6.592 6.424 6.502 1,866,692 +0.01(+0.09%)
Dec 27, 2018 6.568 6.598 6.304 6.496 1,918,171 -0.22(-3.30%)
Dec 26, 2018 6.442 6.723 6.352 6.718 1,624,819 +0.28(+4.38%)
Dec 24, 2018 6.562 6.562 6.406 6.436 837,477 -0.14(-2.10%)
Dec 21, 2018 6.580 6.771 6.544 6.574 2,297,185 -0.01(-0.09%)
Dec 20, 2018 6.753 6.831 6.532 6.580 1,665,156 -0.21(-3.09%)
Dec 19, 2018 6.915 7.011 6.759 6.789 1,418,388 -0.12(-1.74%)
Dec 18, 2018 7.155 7.155 6.903 6.909 2,331,213 -0.25(-3.52%)
Dec 17, 2018 7.083 7.257 7.083 7.161 1,891,552 +0.05(+0.76%)
Dec 14, 2018 7.269 7.320 7.086 7.107 963,524 -0.20(-2.79%)
Dec 13, 2018 7.371 7.431 7.263 7.311 1,102,650 -0.05(-0.73%)
Dec 12, 2018 7.371 7.461 7.329 7.365 1,073,996 +0.08(+1.07%)
Dec 11, 2018 7.467 7.473 7.287 7.287 1,205,095 -0.03(-0.41%)
Dec 10, 2018 7.411 7.416 7.230 7.317 1,776,211 -0.12(-1.57%)
Dec 07, 2018 7.498 7.568 7.411 7.434 1,075,378 +0.01(+0.08%)
Dec 06, 2018 7.352 7.428 7.265 7.428 1,428,547 -0.02(-0.31%)
Dec 04, 2018 7.708 7.714 7.434 7.451 1,279,306 -0.26(-3.40%)
Dec 03, 2018 7.673 7.743 7.574 7.714 1,149,554 +0.15(+1.93%)
Nov 30, 2018 7.708 7.725 7.510 7.568 1,260,096 -0.19(-2.41%)
Nov 29, 2018 7.632 7.772 7.542 7.755 1,278,887 +0.12(+1.60%)
Nov 28, 2018 7.521 7.661 7.469 7.632 1,218,767 +0.11(+1.47%)
Nov 27, 2018 7.481 7.603 7.481 7.521 1,086,556 +0.03(+0.39%)
Nov 26, 2018 7.329 7.574 7.329 7.492 969,241 +0.22(+2.96%)
Nov 23, 2018 7.311 7.381 7.271 7.276 750,535 -0.22(-2.88%)
Nov 21, 2018 7.492 7.492 7.492 0 +0.40(+5.67%)
Nov 20, 2018 7.090 7.107 6.705 7.090 3,693,412 +0.05(+0.66%)
Nov 19, 2018 7.096 7.166 7.037 7.043 1,014,663 -0.08(-1.06%)
Nov 16, 2018 7.061 7.145 6.997 7.119 844,523 +0.07(+0.99%)
Nov 15, 2018 7.037 7.064 6.956 7.049 2,018,391 +0.00(+0.00%)
Nov 14, 2018 7.189 7.198 6.962 7.049 1,775,122 -0.06(-0.82%)
Nov 13, 2018 7.230 7.282 7.084 7.107 1,099,993 -0.12(-1.69%)
Nov 12, 2018 7.352 7.352 7.183 7.230 923,765 -0.08(-1.04%)
Nov 09, 2018 7.306 7.341 7.084 7.306 1,080,867 -0.05(-0.63%)
Nov 08, 2018 7.446 7.481 7.341 7.352 820,337 -0.14(-1.87%)
Nov 07, 2018 7.463 7.510 7.311 7.492 1,204,230 +0.06(+0.86%)
Nov 06, 2018 7.370 7.469 7.346 7.428 829,218 +0.06(+0.79%)
Nov 05, 2018 7.381 7.428 7.265 7.370 776,198 +0.03(+0.48%)
Nov 02, 2018 7.434 7.463 7.329 7.335 853,099 -0.06(-0.79%)
Nov 01, 2018 7.323 7.419 7.294 7.393 947,497 +0.10(+1.44%)
Oct 31, 2018 7.352 7.387 7.288 7.288 1,027,497 -0.01(-0.08%)
Oct 30, 2018 7.230 7.341 7.207 7.294 1,162,022 +0.04(+0.56%)
Oct 29, 2018 7.253 7.393 7.189 7.253 1,573,244 +0.13(+1.80%)
Oct 26, 2018 7.096 7.195 7.043 7.125 1,645,140 -0.03(-0.49%)
Oct 25, 2018 6.997 7.172 6.938 7.160 2,373,676 +0.22(+3.11%)
Oct 24, 2018 7.201 7.207 6.944 6.944 2,736,670 -0.22(-3.09%)
Oct 23, 2018 7.475 7.481 7.067 7.166 3,114,905 -0.38(-5.10%)
Oct 22, 2018 7.521 7.580 7.504 7.551 831,758 +0.05(+0.70%)
Oct 19, 2018 7.615 7.667 7.492 7.498 1,151,529 -0.12(-1.61%)
Oct 18, 2018 7.685 7.690 7.539 7.620 1,313,309 -0.06(-0.83%)
Oct 17, 2018 7.807 7.819 7.670 7.685 1,424,106 -0.12(-1.57%)
Oct 16, 2018 7.807 7.825 7.755 7.807 1,463,434 +0.01(+0.15%)
Oct 15, 2018 7.725 7.819 7.696 7.795 993,402 +0.11(+1.44%)
Oct 12, 2018 7.743 7.749 7.597 7.685 1,800,873 +0.02(+0.30%)
Oct 11, 2018 7.708 7.796 7.620 7.661 1,903,360 -0.09(-1.20%)
Oct 10, 2018 7.953 7.976 7.743 7.755 1,404,952 -0.22(-2.78%)
Oct 09, 2018 8.011 8.034 7.947 7.976 952,114 -0.03(-0.36%)
Oct 08, 2018 8.046 8.058 7.929 8.005 793,761 -0.06(-0.72%)
Oct 05, 2018 8.069 8.104 8.017 8.064 834,404 +0.01(+0.07%)
Oct 04, 2018 8.186 8.215 8.034 8.058 1,248,917 -0.12(-1.50%)
Oct 03, 2018 8.134 8.192 8.099 8.180 1,150,734 +0.09(+1.08%)
Oct 02, 2018 8.157 8.186 8.075 8.093 997,158 -0.05(-0.64%)
Oct 01, 2018 8.104 8.186 8.099 8.145 1,426,771 +0.04(+0.50%)
Sep 28, 2018 8.017 8.134 8.017 8.104 1,059,428 +0.09(+1.09%)
Sep 27, 2018 7.988 8.163 7.944 8.017 1,089,159 +0.09(+1.10%)
Sep 26, 2018 8.104 8.134 7.900 7.929 869,317 -0.17(-2.16%)
Sep 25, 2018 8.134 8.163 8.075 8.104 1,010,464 +0.03(+0.36%)
Sep 24, 2018 8.046 8.177 8.046 8.075 847,233 +0.03(+0.36%)
Sep 21, 2018 8.017 8.104 8.017 8.046 1,866,562 +0.00(+0.00%)
Sep 20, 2018 7.988 8.046 7.959 8.046 1,240,806 +0.06(+0.73%)
Sep 19, 2018 7.988 8.046 7.929 7.988 1,105,604 +0.03(+0.37%)
Sep 18, 2018 8.046 8.046 7.871 7.959 1,508,639 -0.06(-0.73%)
Sep 17, 2018 8.104 8.104 7.929 8.017 1,105,091 -0.03(-0.36%)
Sep 14, 2018 8.017 8.075 7.929 8.046 1,456,820 +0.03(+0.36%)
Sep 13, 2018 8.046 8.075 7.900 8.017 1,926,719 +0.00(+0.00%)
Sep 12, 2018 7.903 8.045 7.846 8.017 2,995,278 +0.11(+1.44%)
Sep 11, 2018 7.903 7.932 7.846 7.903 1,395,125 +0.00(+0.00%)
Sep 10, 2018 7.903 7.989 7.846 7.903 1,398,695 +0.03(+0.36%)
Sep 07, 2018 7.989 8.034 7.818 7.875 2,570,801 -0.14(-1.77%)
Sep 06, 2018 8.045 8.108 7.960 8.017 1,913,863 +0.00(+0.00%)
Sep 05, 2018 8.017 8.074 7.989 8.017 1,223,613 -0.03(-0.35%)
Sep 04, 2018 8.074 8.102 7.989 8.045 1,614,137 -0.03(-0.35%)
Aug 31, 2018 8.074 8.074 8.074 0 -0.03(-0.35%)
Aug 30, 2018 8.188 8.202 8.102 8.102 1,393,271 -0.09(-1.04%)
Aug 29, 2018 8.244 8.301 8.159 8.188 2,078,596 -0.06(-0.69%)
Aug 28, 2018 8.358 8.387 8.244 8.244 1,310,050 -0.11(-1.36%)
Aug 27, 2018 8.358 8.415 8.301 8.358 1,615,032 +0.00(+0.00%)
Aug 24, 2018 8.358 8.387 8.216 8.358 1,882,768 +0.00(+0.00%)
Aug 23, 2018 8.273 8.387 8.244 8.358 1,271,833 +0.03(+0.34%)
Aug 22, 2018 8.330 8.415 8.244 8.330 1,967,659 -0.06(-0.68%)
Aug 21, 2018 8.358 8.443 8.273 8.387 1,929,682 +0.06(+0.68%)
Aug 20, 2018 8.358 8.387 8.259 8.330 826,678 +0.00(+0.00%)
Aug 17, 2018 8.301 8.358 8.273 8.330 714,062 +0.00(+0.00%)
Aug 16, 2018 8.415 8.429 8.301 8.330 641,889 +0.03(+0.34%)
Aug 15, 2018 8.358 8.372 8.193 8.301 1,660,389 -0.09(-1.02%)
Aug 14, 2018 8.415 8.443 8.301 8.387 797,078 +0.03(+0.34%)
Aug 13, 2018 8.387 8.415 8.330 8.358 809,675 -0.03(-0.34%)
Aug 10, 2018 8.415 8.472 8.387 8.387 498,964 -0.06(-0.67%)
Aug 09, 2018 8.472 8.473 8.415 8.443 375,317 +0.00(+0.00%)
Aug 08, 2018 8.500 8.500 8.372 8.443 859,490 -0.09(-1.00%)
Aug 07, 2018 8.529 8.586 8.500 8.529 1,810,418 +0.06(+0.67%)
Aug 06, 2018 8.387 8.472 8.387 8.472 1,066,598 +0.06(+0.68%)
Aug 03, 2018 8.500 8.514 8.387 8.415 1,269,835 -0.06(-0.67%)
Aug 02, 2018 8.330 8.571 8.301 8.472 1,619,265 +0.11(+1.36%)
Aug 01, 2018 8.244 8.372 8.244 8.358 1,060,182 +0.09(+1.03%)
Jul 31, 2018 8.188 8.415 8.159 8.273 3,647,741 +0.11(+1.39%)
Jul 30, 2018 8.159 8.188 8.131 8.159 682,906 +0.03(+0.35%)
Jul 27, 2018 8.216 8.244 8.102 8.131 736,047 -0.09(-1.04%)
Jul 26, 2018 8.188 8.244 8.188 8.216 800,889 +0.06(+0.70%)
Jul 25, 2018 8.216 8.216 8.131 8.159 1,062,644 -0.06(-0.69%)
Jul 24, 2018 8.216 8.244 8.102 8.216 1,250,112 +0.06(+0.70%)
Jul 23, 2018 8.188 8.216 8.131 8.159 587,946 +0.00(+0.00%)
Jul 20, 2018 8.301 8.301 8.159 8.159 737,201 -0.11(-1.37%)
Jul 19, 2018 8.159 8.301 8.159 8.273 629,754 +0.09(+1.04%)
Jul 18, 2018 8.188 8.216 8.102 8.188 825,799 +0.00(+0.00%)
Jul 17, 2018 8.244 8.244 8.159 8.188 1,247,245 -0.06(-0.69%)
Jul 16, 2018 8.301 8.358 8.216 8.244 1,353,655 -0.09(-1.02%)
Jul 13, 2018 8.358 8.401 8.301 8.330 1,005,973 -0.03(-0.34%)
Jul 12, 2018 8.443 8.472 8.315 8.358 1,015,407 -0.06(-0.68%)
Jul 11, 2018 8.443 8.472 8.372 8.415 1,971,592 -0.06(-0.67%)
Jul 10, 2018 8.358 8.500 8.358 8.472 2,709,511 +0.11(+1.36%)
Jul 09, 2018 8.330 8.387 8.273 8.358 1,478,832 +0.03(+0.34%)
Jul 06, 2018 8.358 8.387 8.273 8.330 1,380,606 -0.03(-0.34%)
Jul 05, 2018 8.387 8.500 8.330 8.358 1,413,300 +0.00(+0.00%)
Jul 03, 2018 8.358 8.358 8.358 0 +0.00(+0.00%)
Jul 02, 2018 8.415 8.472 8.301 8.358 1,697,010 -0.14(-1.67%)
Jun 29, 2018 8.557 8.614 8.472 8.500 1,181,550 -0.03(-0.33%)
Jun 28, 2018 8.472 8.529 8.415 8.529 837,625 +0.03(+0.33%)
Jun 27, 2018 8.557 8.586 8.500 8.500 816,096 +0.03(+0.34%)
Jun 26, 2018 8.529 8.557 8.443 8.472 854,873 +0.00(+0.00%)
Jun 25, 2018 8.557 8.586 8.429 8.472 1,460,581 -0.09(-1.00%)
Jun 22, 2018 8.557 8.586 8.500 8.557 5,215,396 +0.09(+1.01%)
Jun 21, 2018 8.586 8.614 8.443 8.472 1,221,437 -0.11(-1.32%)
Jun 20, 2018 8.500 8.614 8.500 8.586 1,490,852 +0.09(+1.00%)
Jun 19, 2018 8.443 8.557 8.443 8.500 1,124,557 +0.00(+0.00%)
Jun 18, 2018 8.387 8.557 8.387 8.500 1,642,143 +0.09(+1.01%)
Jun 15, 2018 8.529 8.387 8.415 1,347,140 -0.11(-1.33%)
Jun 14, 2018 8.500 8.557 8.415 8.529 1,767,345 +0.14(+1.69%)
Jun 13, 2018 8.470 8.498 8.359 8.387 1,848,252 -0.08(-0.98%)
Jun 12, 2018 8.525 8.567 8.442 8.470 2,342,890 -0.08(-0.97%)
Jun 11, 2018 8.470 8.595 8.442 8.553 2,506,255 +0.08(+0.98%)
Jun 08, 2018 8.664 8.664 8.470 8.470 2,949,744 -0.17(-1.93%)
Jun 07, 2018 8.609 8.692 8.553 8.636 2,403,868 +0.06(+0.65%)
Jun 06, 2018 8.581 2,805,230 -0.03(-0.32%)
Jun 05, 2018 8.525 8.664 8.525 8.609 2,790,637 +0.08(+0.98%)
Jun 04, 2018 8.359 8.581 8.331 8.525 3,936,651 +0.19(+2.33%)
Jun 01, 2018 8.026 8.359 7.998 8.331 4,495,589 +0.42(+5.26%)
May 31, 2018 7.998 8.026 7.859 7.914 1,573,064 -0.08(-1.04%)
May 30, 2018 7.887 8.026 7.887 7.998 1,537,308 +0.14(+1.77%)
May 29, 2018 7.831 7.942 7.831 7.859 989,004 +0.00(+0.00%)
May 25, 2018 7.859 7.859 7.859 0 -0.08(-1.05%)
May 24, 2018 7.970 7.970 7.914 7.942 1,258,807 -0.06(-0.69%)
May 23, 2018 7.942 7.998 7.887 7.998 1,166,058 +0.06(+0.70%)
May 22, 2018 8.026 8.081 7.942 7.942 1,472,468 -0.08(-1.04%)
May 21, 2018 8.026 8.053 7.970 8.026 1,122,721 +0.03(+0.35%)
May 18, 2018 8.053 8.053 7.970 7.998 1,307,597 -0.06(-0.69%)
May 17, 2018 8.026 8.081 7.998 8.053 1,687,343 +0.06(+0.69%)
May 16, 2018 8.026 8.081 7.970 7.998 1,437,277 -0.03(-0.35%)
May 15, 2018 7.998 8.053 7.995 8.026 1,108,214 +0.00(+0.00%)
May 14, 2018 8.081 8.109 7.998 8.026 773,851 -0.03(-0.34%)
May 11, 2018 8.109 8.137 8.053 8.053 890,023 -0.06(-0.68%)
May 10, 2018 8.192 8.192 8.081 8.109 1,679,004 -0.08(-1.02%)
May 09, 2018 8.053 8.192 8.039 8.192 2,296,631 +0.17(+2.08%)
May 08, 2018 7.970 8.026 7.942 8.026 1,276,720 +0.06(+0.70%)
May 07, 2018 7.942 8.026 7.942 7.970 1,571,970 +0.06(+0.70%)
May 04, 2018 7.887 7.956 7.859 7.914 1,552,115 +0.00(+0.00%)
May 03, 2018 7.942 7.942 7.859 7.914 1,078,200 -0.03(-0.35%)
May 02, 2018 7.914 7.942 7.887 7.942 2,394,951 +0.03(+0.35%)
May 01, 2018 7.914 7.914 7.776 7.914 1,253,186 +0.00(+0.00%)
Apr 30, 2018 7.914 7.942 7.887 7.914 1,305,745 +0.00(+0.00%)
Apr 27, 2018 7.942 7.956 7.859 7.914 1,690,384 -0.03(-0.35%)
Apr 26, 2018 7.970 7.970 7.914 7.942 2,736,688 +0.06(+0.70%)
Apr 25, 2018 7.831 7.887 7.803 7.887 1,044,424 -0.03(-0.35%)
Apr 24, 2018 7.831 7.942 7.803 7.914 3,556,602 +0.08(+1.06%)
Apr 23, 2018 7.831 7.859 7.748 7.831 4,074,983 +0.03(+0.36%)
Apr 20, 2018 7.831 7.831 7.692 7.803 3,843,410 +0.00(+0.00%)
Apr 19, 2018 7.665 7.887 7.609 7.803 11,592,084 -0.44(-5.39%)
Apr 18, 2018 8.192 8.275 8.164 8.248 1,268,584 +0.06(+0.68%)
Apr 17, 2018 8.164 8.192 8.123 8.192 707,781 +0.03(+0.34%)
Apr 16, 2018 8.137 8.192 8.100 8.164 923,707 +0.03(+0.34%)
Apr 13, 2018 8.137 8.192 8.081 8.137 548,838 +0.00(+0.00%)
Apr 12, 2018 8.137 8.164 8.109 8.137 594,508 +0.00(+0.00%)
Apr 11, 2018 8.081 8.192 8.073 8.137 873,601 +0.03(+0.34%)
Apr 10, 2018 8.026 8.109 7.970 8.109 787,103 +0.19(+2.46%)
Apr 09, 2018 7.942 8.026 7.887 7.914 719,029 -0.03(-0.35%)
Apr 06, 2018 8.053 8.137 7.887 7.942 875,870 -0.17(-2.05%)
Apr 05, 2018 8.026 8.109 7.998 8.109 1,111,403 +0.14(+1.74%)
Apr 04, 2018 7.942 7.998 7.887 7.970 989,735 -0.03(-0.35%)
Apr 03, 2018 7.887 8.026 7.831 7.998 1,014,701 +0.14(+1.77%)
Apr 02, 2018 7.942 7.970 7.776 7.859 861,710 -0.08(-1.05%)
Mar 29, 2018 7.942 7.942 7.942 0 +0.08(+1.06%)
Mar 28, 2018 7.887 7.998 7.859 7.859 921,984 -0.03(-0.35%)
Mar 27, 2018 7.998 8.081 7.845 7.887 884,305 -0.11(-1.39%)
Mar 26, 2018 7.914 8.081 7.859 7.998 946,449 +0.11(+1.41%)
Mar 23, 2018 7.803 7.984 7.803 7.887 865,558 +0.08(+1.07%)
Mar 22, 2018 7.942 7.970 7.803 7.803 975,292 -0.17(-2.09%)
Mar 21, 2018 7.859 8.026 7.859 7.970 677,083 +0.14(+1.77%)
Mar 20, 2018 7.914 7.970 7.789 7.831 754,553 -0.06(-0.70%)
Mar 19, 2018 7.970 7.970 7.859 7.887 705,943 -0.11(-1.39%)
Mar 16, 2018 7.859 8.026 7.803 7.998 1,493,503 +0.17(+2.13%)
Mar 15, 2018 7.994 8.015 7.763 7.831 1,238,717 -0.16(-2.03%)
Mar 14, 2018 8.075 8.102 7.967 7.994 1,124,209 -0.05(-0.67%)
Mar 13, 2018 8.075 8.129 8.021 8.048 804,199 -0.03(-0.34%)
Mar 12, 2018 7.994 8.075 7.967 8.075 584,764 +0.05(+0.68%)
Mar 09, 2018 7.858 8.021 7.858 8.021 844,427 +0.19(+2.42%)
Mar 08, 2018 7.885 7.912 7.804 7.831 1,186,475 -0.05(-0.69%)
Mar 07, 2018 7.818 7.885 1,143,421 -0.03(-0.34%)
Mar 06, 2018 7.967 7.994 7.831 7.912 1,932,527 +0.00(+0.00%)
Mar 05, 2018 7.804 7.967 7.777 7.912 1,652,424 +0.08(+1.04%)
Mar 02, 2018 7.804 7.912 7.696 7.831 2,056,191 +0.03(+0.35%)
Mar 01, 2018 7.831 7.940 7.750 7.804 1,942,277 -0.03(-0.35%)
Feb 28, 2018 8.183 8.183 7.804 7.831 1,782,525 -0.30(-3.67%)
Feb 27, 2018 8.129 8.238 8.075 8.129 789,179 -0.08(-0.99%)
Feb 26, 2018 8.183 8.319 8.129 8.210 1,119,327 -0.03(-0.33%)
Feb 23, 2018 8.183 8.292 8.143 8.238 861,960 +0.08(+1.00%)
Feb 22, 2018 8.156 8.319 8.129 8.156 535,110 +0.00(+0.00%)
Feb 21, 2018 8.102 8.292 8.102 8.156 1,137,044 +0.08(+1.01%)
Feb 20, 2018 8.156 8.208 8.061 8.075 958,955 -0.08(-1.00%)
Feb 16, 2018 8.156 8.156 8.156 0 -0.03(-0.33%)
Feb 15, 2018 8.183 8.210 8.102 8.183 559,677 +0.00(+0.00%)
Feb 14, 2018 8.102 8.183 7.999 8.183 700,154 +0.08(+1.00%)
Feb 13, 2018 8.075 8.102 7.996 8.102 426,247 -0.03(-0.33%)
Feb 12, 2018 7.940 8.129 7.940 8.129 834,935 +0.24(+3.09%)
Feb 09, 2018 7.858 7.940 7.669 7.885 1,450,376 +0.05(+0.69%)
Feb 08, 2018 7.994 8.075 7.831 7.831 1,015,449 -0.19(-2.36%)
Feb 07, 2018 8.021 8.021 8.007 8.021 788,353 +0.05(+0.68%)
Feb 06, 2018 7.723 8.048 7.669 7.967 1,321,681 +0.08(+1.03%)
Feb 05, 2018 8.048 8.075 7.777 7.885 1,536,857 -0.19(-2.35%)
Feb 02, 2018 8.210 8.265 8.061 8.075 1,109,892 -0.19(-2.30%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.