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 (%)
Jul 29, 2022 8.366 8.391 8.236 8.315 657,340 +0.03(+0.40%)
Jul 28, 2022 8.374 8.391 8.182 8.282 554,882 -0.03(-0.30%)
Jul 27, 2022 8.257 8.349 8.182 8.307 714,579 +0.13(+1.63%)
Jul 26, 2022 8.249 8.282 8.140 8.174 508,425 -0.01(-0.10%)
Jul 25, 2022 8.174 8.249 8.074 8.182 569,723 +0.09(+1.13%)
Jul 22, 2022 8.199 8.232 8.007 8.090 664,519 -0.09(-1.12%)
Jul 21, 2022 8.132 8.199 7.940 8.182 749,694 -0.01(-0.10%)
Jul 20, 2022 8.215 8.224 8.078 8.190 528,840 -0.03(-0.30%)
Jul 19, 2022 8.057 8.249 8.032 8.215 574,818 +0.16(+1.97%)
Jul 18, 2022 8.049 8.182 8.007 8.057 844,368 +0.15(+1.90%)
Jul 15, 2022 7.890 7.938 7.719 7.907 748,647 +0.17(+2.16%)
Jul 14, 2022 7.582 7.748 7.523 7.740 801,385 -0.05(-0.64%)
Jul 13, 2022 7.640 7.873 7.640 7.790 720,377 +0.14(+1.85%)
Jul 12, 2022 7.665 7.715 7.556 7.648 732,949 -0.06(-0.76%)
Jul 11, 2022 7.615 7.744 7.565 7.707 762,529 +0.07(+0.87%)
Jul 08, 2022 7.673 7.702 7.552 7.640 732,911 +0.06(+0.77%)
Jul 07, 2022 7.607 7.823 7.573 7.582 787,688 +0.13(+1.68%)
Jul 06, 2022 7.690 7.715 7.265 7.456 1,595,449 -0.27(-3.46%)
Jul 05, 2022 7.715 7.732 7.456 7.723 2,082,742 -0.13(-1.59%)
Jul 01, 2022 7.865 7.907 7.552 7.848 985,331 -0.07(-0.84%)
Jun 30, 2022 7.798 7.961 7.732 7.915 1,063,804 +0.06(+0.74%)
Jun 29, 2022 8.090 8.090 7.801 7.857 826,387 -0.13(-1.67%)
Jun 28, 2022 8.032 8.124 7.940 7.990 738,490 -0.03(-0.31%)
Jun 27, 2022 7.915 8.115 7.890 8.015 1,056,755 +0.27(+3.44%)
Jun 24, 2022 7.573 7.757 7.511 7.748 3,083,270 +0.23(+2.99%)
Jun 23, 2022 7.732 7.757 7.390 7.523 1,235,763 -0.13(-1.64%)
Jun 22, 2022 7.640 7.765 7.582 7.648 1,359,904 -0.24(-3.07%)
Jun 21, 2022 7.673 7.982 7.640 7.890 1,466,320 +0.37(+4.88%)
Jun 17, 2022 7.857 7.890 7.440 7.523 2,027,696 -0.29(-3.74%)
Jun 16, 2022 8.090 8.199 7.765 7.815 2,421,062 -0.48(-5.83%)
Jun 15, 2022 8.224 8.399 8.207 8.299 1,382,663 +0.10(+1.22%)
Jun 14, 2022 8.332 8.407 8.132 8.199 1,515,306 -0.11(-1.31%)
Jun 13, 2022 8.544 8.552 8.274 8.307 1,761,563 -0.52(-5.91%)
Jun 10, 2022 8.821 8.887 8.674 8.829 1,201,873 +0.00(+0.00%)
Jun 09, 2022 9.058 9.058 8.805 8.829 1,179,604 -0.29(-3.22%)
Jun 08, 2022 9.343 9.358 8.984 9.123 1,165,311 -0.18(-1.93%)
Jun 07, 2022 9.303 9.352 9.188 9.303 782,166 -0.01(-0.09%)
Jun 06, 2022 9.343 9.384 9.246 9.311 792,975 +0.01(+0.09%)
Jun 03, 2022 9.286 9.360 9.172 9.303 662,565 +0.08(+0.88%)
Jun 02, 2022 9.205 9.376 9.148 9.221 800,853 -0.02(-0.26%)
Jun 01, 2022 9.221 9.311 9.009 9.246 1,296,583 +0.07(+0.71%)
May 31, 2022 9.376 9.464 9.037 9.180 1,382,157 -0.07(-0.79%)
May 27, 2022 9.123 9.286 9.042 9.254 674,744 +0.07(+0.80%)
May 26, 2022 9.319 9.352 9.172 9.180 1,148,671 -0.13(-1.40%)
May 25, 2022 9.221 9.368 9.152 9.311 1,205,478 +0.16(+1.78%)
May 24, 2022 9.025 9.172 9.017 9.148 975,730 +0.04(+0.45%)
May 23, 2022 9.139 9.180 9.017 9.107 1,448,323 +0.06(+0.63%)
May 20, 2022 9.180 9.233 8.895 9.050 1,412,289 -0.09(-0.98%)
May 19, 2022 8.960 9.229 8.944 9.139 1,568,058 +0.11(+1.17%)
May 18, 2022 9.221 9.278 8.964 9.033 1,240,459 -0.11(-1.16%)
May 17, 2022 9.392 9.401 9.123 9.139 1,459,817 -0.24(-2.52%)
May 16, 2022 8.895 9.425 8.895 9.376 1,664,740 +0.51(+5.70%)
May 13, 2022 8.568 9.091 8.536 8.870 2,568,662 +0.42(+4.92%)
May 12, 2022 8.193 8.503 7.956 8.454 1,368,907 +0.28(+3.39%)
May 11, 2022 8.234 8.364 8.152 8.177 885,067 +0.02(+0.20%)
May 10, 2022 7.997 8.250 7.960 8.160 976,071 +0.24(+2.99%)
May 09, 2022 8.364 8.364 7.875 7.924 1,892,128 -0.54(-6.36%)
May 06, 2022 8.462 8.495 8.352 8.462 1,003,201 +0.07(+0.88%)
May 05, 2022 8.487 8.553 8.246 8.389 882,407 -0.08(-0.96%)
May 04, 2022 8.332 8.478 8.266 8.470 971,534 +0.19(+2.27%)
May 03, 2022 8.152 8.360 8.136 8.283 825,661 +0.12(+1.50%)
May 02, 2022 8.087 8.185 8.013 8.160 879,457 +0.07(+0.81%)
Apr 29, 2022 8.405 8.446 8.079 8.095 1,112,181 -0.32(-3.78%)
Apr 28, 2022 8.348 8.446 8.164 8.413 1,224,563 +0.15(+1.78%)
Apr 27, 2022 8.119 8.332 8.095 8.266 1,421,251 +0.19(+2.32%)
Apr 26, 2022 8.038 8.226 7.964 8.079 1,605,116 +0.06(+0.71%)
Apr 25, 2022 8.226 8.242 7.777 8.022 2,154,786 -0.38(-4.56%)
Apr 22, 2022 8.413 8.601 8.315 8.405 1,317,403 -0.01(-0.10%)
Apr 21, 2022 8.642 8.719 8.364 8.413 1,483,898 -0.19(-2.18%)
Apr 20, 2022 8.666 8.715 8.540 8.601 1,375,505 -0.02(-0.28%)
Apr 19, 2022 8.699 8.699 8.560 8.625 1,443,768 -0.11(-1.21%)
Apr 18, 2022 8.731 8.842 8.601 8.731 1,185,794 +0.01(+0.09%)
Apr 14, 2022 8.658 8.772 8.580 8.723 1,457,525 +0.11(+1.23%)
Apr 13, 2022 8.576 8.723 8.572 8.617 1,122,053 +0.03(+0.38%)
Apr 12, 2022 8.503 8.642 8.470 8.585 1,421,270 +0.19(+2.24%)
Apr 11, 2022 8.519 8.527 8.356 8.397 1,607,110 -0.13(-1.53%)
Apr 08, 2022 8.364 8.556 8.348 8.527 1,194,153 +0.17(+2.05%)
Apr 07, 2022 8.348 8.405 8.246 8.356 1,065,188 +0.05(+0.59%)
Apr 06, 2022 8.364 8.454 8.279 8.307 1,183,084 -0.02(-0.20%)
Apr 05, 2022 8.470 8.536 8.323 8.323 1,342,032 -0.07(-0.87%)
Apr 04, 2022 8.446 8.519 8.364 8.397 1,013,766 -0.04(-0.48%)
Apr 01, 2022 8.356 8.572 8.340 8.438 933,418 +0.13(+1.57%)
Mar 31, 2022 8.299 8.462 8.283 8.307 918,443 -0.02(-0.29%)
Mar 30, 2022 8.381 8.552 8.299 8.332 1,569,275 +0.03(+0.39%)
Mar 29, 2022 8.291 8.319 8.022 8.299 1,232,381 +0.00(+0.00%)
Mar 28, 2022 8.299 8.332 8.209 8.299 729,295 -0.10(-1.17%)
Mar 25, 2022 8.201 8.405 8.172 8.397 1,219,300 +0.20(+2.49%)
Mar 24, 2022 8.266 8.268 8.144 8.193 665,230 -0.05(-0.59%)
Mar 23, 2022 8.144 8.274 8.144 8.242 769,893 +0.11(+1.30%)
Mar 22, 2022 8.160 8.270 8.058 8.136 1,090,396 -0.04(-0.50%)
Mar 21, 2022 8.111 8.340 8.079 8.177 2,155,960 +0.05(+0.60%)
Mar 18, 2022 8.013 8.128 7.936 8.128 1,492,440 +0.12(+1.53%)
Mar 17, 2022 7.940 8.079 7.932 8.005 762,507 +0.08(+1.03%)
Mar 16, 2022 7.924 8.070 7.850 7.924 1,230,999 +0.04(+0.52%)
Mar 15, 2022 7.834 7.956 7.752 7.883 2,129,005 -0.08(-1.02%)
Mar 14, 2022 8.068 8.086 7.828 7.964 2,285,599 -0.14(-1.68%)
Mar 11, 2022 8.196 8.252 8.088 8.100 847,405 -0.13(-1.55%)
Mar 10, 2022 8.156 8.252 8.104 8.228 1,679,748 +0.13(+1.58%)
Mar 09, 2022 8.308 8.324 8.012 8.100 2,444,619 -0.28(-3.34%)
Mar 08, 2022 8.396 8.528 8.256 8.380 2,280,119 +0.10(+1.26%)
Mar 07, 2022 8.276 8.492 8.232 8.276 2,117,003 +0.03(+0.39%)
Mar 04, 2022 8.132 8.252 8.004 8.244 1,032,838 +0.05(+0.59%)
Mar 03, 2022 8.148 8.216 8.044 8.196 1,060,564 +0.07(+0.89%)
Mar 02, 2022 7.972 8.172 7.916 8.124 1,320,161 +0.22(+2.73%)
Mar 01, 2022 7.956 8.044 7.824 7.908 1,037,390 -0.05(-0.60%)
Feb 28, 2022 7.948 8.164 7.876 7.956 1,482,726 -0.02(-0.20%)
Feb 25, 2022 7.876 8.084 7.904 7.972 1,521,366 +0.17(+2.15%)
Feb 24, 2022 7.629 7.828 7.501 7.804 2,566,910 +0.10(+1.24%)
Feb 23, 2022 7.828 7.940 7.637 7.709 2,038,214 -0.14(-1.73%)
Feb 22, 2022 7.876 7.988 7.725 7.844 1,604,600 -0.02(-0.20%)
Feb 18, 2022 7.860 0 -0.02(-0.30%)
Feb 17, 2022 7.717 8.064 7.717 7.884 2,308,668 +0.10(+1.23%)
Feb 16, 2022 7.157 7.820 7.133 7.788 2,779,091 +0.81(+11.57%)
Feb 15, 2022 6.877 7.017 6.829 6.981 962,826 +0.06(+0.81%)
Feb 14, 2022 6.877 6.943 6.821 6.925 1,215,717 -0.03(-0.46%)
Feb 11, 2022 6.837 7.029 6.817 6.957 1,565,306 +0.12(+1.75%)
Feb 10, 2022 6.773 6.945 6.773 6.837 1,033,823 +0.06(+0.83%)
Feb 09, 2022 6.741 6.797 6.677 6.781 691,904 +0.03(+0.47%)
Feb 08, 2022 6.861 6.893 6.713 6.749 565,810 -0.06(-0.94%)
Feb 07, 2022 6.685 6.885 6.681 6.813 665,779 +0.13(+1.91%)
Feb 04, 2022 6.653 6.693 6.549 6.685 681,746 +0.05(+0.72%)
Feb 03, 2022 6.781 6.613 6.637 635,032 -0.14(-2.12%)
Feb 02, 2022 6.813 6.925 6.693 6.781 996,613 -0.02(-0.35%)
Feb 01, 2022 6.597 6.817 6.573 6.805 1,057,868 +0.25(+3.78%)
Jan 31, 2022 6.629 6.557 953,020 -0.11(-1.68%)
Jan 28, 2022 6.541 6.737 6.509 6.669 960,279 +0.10(+1.58%)
Jan 27, 2022 6.605 6.677 6.481 6.565 1,032,404 +0.07(+1.11%)
Jan 26, 2022 6.653 6.701 6.469 6.493 1,085,223 -0.10(-1.58%)
Jan 25, 2022 6.341 6.625 6.285 6.597 879,941 +0.21(+3.25%)
Jan 24, 2022 6.357 6.409 6.109 6.389 1,625,726 -0.03(-0.50%)
Jan 21, 2022 6.501 6.589 6.409 6.421 1,075,234 -0.17(-2.55%)
Jan 20, 2022 6.709 6.749 6.581 6.589 704,164 -0.11(-1.67%)
Jan 19, 2022 6.757 6.789 6.693 6.701 654,547 -0.06(-0.83%)
Jan 18, 2022 6.837 6.865 6.725 6.757 979,476 -0.08(-1.17%)
Jan 14, 2022 6.837 0 -0.02(-0.35%)
Jan 13, 2022 6.853 6.885 6.741 6.861 846,572 +0.01(+0.12%)
Jan 12, 2022 6.901 6.965 6.821 6.853 703,254 -0.05(-0.70%)
Jan 11, 2022 6.773 6.965 6.701 6.901 990,995 +0.20(+2.98%)
Jan 10, 2022 6.733 6.773 6.669 6.701 738,202 -0.04(-0.59%)
Jan 07, 2022 6.741 6.769 6.689 6.741 660,875 +0.00(+0.00%)
Jan 06, 2022 6.749 6.829 6.713 6.741 646,297 +0.00(+0.00%)
Jan 05, 2022 6.749 6.841 6.693 6.741 1,373,442 +0.03(+0.48%)
Jan 04, 2022 6.861 6.917 6.685 6.709 798,746 -0.13(-1.87%)
Jan 03, 2022 6.517 6.861 6.517 6.837 1,234,962 +0.32(+4.91%)
Dec 31, 2021 6.421 6.537 6.341 6.517 875,602 +0.09(+1.37%)
Dec 30, 2021 6.437 6.513 6.413 6.429 961,183 +0.02(+0.37%)
Dec 29, 2021 6.509 6.509 6.381 6.405 757,098 -0.10(-1.60%)
Dec 28, 2021 6.477 6.573 6.445 6.509 926,526 +0.03(+0.49%)
Dec 27, 2021 6.477 6.493 6.357 6.477 1,162,099 +0.04(+0.62%)
Dec 23, 2021 6.533 6.589 6.429 6.437 1,412,618 -0.09(-1.35%)
Dec 22, 2021 6.469 6.547 6.397 6.525 829,116 +0.06(+0.87%)
Dec 21, 2021 6.501 6.621 6.461 6.469 1,012,489 +0.06(+1.00%)
Dec 20, 2021 6.181 6.421 6.125 6.405 1,492,214 +0.07(+1.14%)
Dec 17, 2021 6.389 6.453 6.277 6.333 4,772,480 -0.11(-1.74%)
Dec 16, 2021 6.453 6.557 6.401 6.445 1,385,458 +0.03(+0.50%)
Dec 15, 2021 6.397 6.497 6.269 6.413 1,863,563 -0.02(-0.37%)
Dec 14, 2021 6.773 6.845 6.429 6.437 1,752,762 -0.38(-5.52%)
Dec 13, 2021 6.962 6.962 6.797 6.813 1,564,790 -0.17(-2.47%)
Dec 10, 2021 6.954 6.985 6.903 6.985 985,605 +0.05(+0.79%)
Dec 09, 2021 6.891 6.951 6.789 6.930 821,765 -0.06(-0.90%)
Dec 08, 2021 7.001 7.056 6.970 6.993 834,575 +0.03(+0.45%)
Dec 07, 2021 6.954 7.101 6.907 6.962 1,449,955 +0.09(+1.37%)
Dec 06, 2021 6.664 6.919 6.625 6.868 1,348,190 +0.23(+3.54%)
Dec 03, 2021 6.656 6.688 6.570 6.633 1,185,410 +0.00(+0.00%)
Dec 02, 2021 6.421 6.656 6.398 6.633 954,006 +0.26(+4.05%)
Dec 01, 2021 6.625 6.625 6.359 6.374 1,611,569 -0.16(-2.40%)
Nov 30, 2021 6.500 6.578 6.410 6.531 954,904 +0.00(+0.00%)
Nov 29, 2021 6.578 6.664 6.515 6.531 1,014,639 +0.00(+0.00%)
Nov 26, 2021 6.500 6.539 6.374 6.531 1,071,472 -0.11(-1.65%)
Nov 24, 2021 6.539 6.672 6.539 6.641 857,057 +0.09(+1.31%)
Nov 23, 2021 6.648 6.735 6.539 6.554 2,480,022 -0.06(-0.95%)
Nov 22, 2021 6.461 6.684 6.461 6.617 1,424,211 +0.14(+2.18%)
Nov 19, 2021 6.539 6.601 6.453 6.476 1,226,206 -0.17(-2.59%)
Nov 18, 2021 6.695 6.648 6.604 6.648 1,310,699 -0.07(-1.05%)
Nov 17, 2021 6.766 6.860 6.695 6.719 1,120,548 -0.05(-0.69%)
Nov 16, 2021 7.087 7.095 6.758 6.766 1,655,345 -0.31(-4.32%)
Nov 15, 2021 7.126 7.126 6.876 7.071 1,665,154 -0.03(-0.44%)
Nov 12, 2021 7.095 7.181 7.009 7.103 1,798,386 +0.02(+0.33%)
Nov 11, 2021 6.453 7.142 6.421 7.079 4,406,235 +0.63(+9.71%)
Nov 10, 2021 6.374 6.453 1,509,772 +0.11(+1.73%)
Nov 09, 2021 6.179 6.359 6.108 6.343 1,373,870 +0.09(+1.38%)
Nov 08, 2021 6.265 6.339 6.249 6.257 850,609 -0.01(-0.12%)
Nov 05, 2021 6.265 6.327 6.171 6.265 892,679 +0.06(+1.01%)
Nov 04, 2021 6.320 6.398 6.147 6.202 765,125 -0.02(-0.25%)
Nov 03, 2021 6.147 6.273 6.104 6.218 893,196 +0.07(+1.15%)
Nov 02, 2021 6.280 6.284 6.147 6.147 929,819 -0.17(-2.73%)
Nov 01, 2021 6.179 6.343 6.249 6.320 983,338 +0.13(+2.02%)
Oct 29, 2021 6.273 6.333 6.179 6.194 1,061,887 -0.09(-1.37%)
Oct 28, 2021 6.265 6.288 6.194 6.280 984,161 -0.02(-0.25%)
Oct 27, 2021 6.359 6.390 6.252 6.296 1,004,797 -0.08(-1.23%)
Oct 26, 2021 6.476 6.374 1,178,293 -0.09(-1.33%)
Oct 25, 2021 6.594 6.656 6.414 6.461 1,466,452 -0.08(-1.20%)
Oct 22, 2021 6.601 6.625 6.464 6.539 1,524,710 -0.02(-0.24%)
Oct 21, 2021 6.805 6.805 6.519 6.554 1,014,235 -0.24(-3.57%)
Oct 20, 2021 6.797 6.829 6.672 6.797 1,010,140 +0.00(+0.00%)
Oct 19, 2021 6.601 6.868 6.594 6.797 1,546,289 +0.25(+3.83%)
Oct 18, 2021 6.461 6.547 6.445 6.547 792,215 +0.13(+1.95%)
Oct 15, 2021 6.531 6.586 6.414 6.421 1,041,633 +0.01(+0.12%)
Oct 14, 2021 6.547 6.594 6.390 6.414 994,678 -0.05(-0.85%)
Oct 13, 2021 6.421 6.476 6.343 6.468 720,491 +0.03(+0.49%)
Oct 12, 2021 6.500 6.539 6.414 6.437 1,037,891 -0.09(-1.44%)
Oct 11, 2021 6.500 6.594 6.461 6.531 886,731 +0.10(+1.58%)
Oct 08, 2021 6.500 6.598 6.429 6.429 829,358 -0.02(-0.36%)
Oct 07, 2021 6.601 6.601 6.453 6.453 965,716 -0.09(-1.32%)
Oct 06, 2021 6.539 6.578 6.449 6.539 883,787 -0.05(-0.83%)
Oct 05, 2021 6.562 6.695 6.523 6.594 942,013 +0.03(+0.48%)
Oct 04, 2021 6.648 6.703 6.539 6.562 1,196,862 -0.12(-1.76%)
Oct 01, 2021 6.617 6.750 6.617 6.680 1,156,440 +0.12(+1.79%)
Sep 30, 2021 6.492 6.609 6.464 6.562 1,254,473 +0.09(+1.33%)
Sep 29, 2021 6.484 6.523 6.398 6.476 1,090,077 -0.01(-0.12%)
Sep 28, 2021 6.414 6.519 6.347 6.484 1,336,528 +0.10(+1.60%)
Sep 27, 2021 6.210 6.480 6.210 6.382 1,051,063 +0.17(+2.77%)
Sep 24, 2021 6.147 6.288 6.139 6.210 844,462 +0.04(+0.63%)
Sep 23, 2021 6.194 6.210 6.092 6.171 900,022 -0.02(-0.38%)
Sep 22, 2021 6.132 6.249 6.132 6.194 873,404 +0.16(+2.59%)
Sep 21, 2021 6.061 6.147 5.998 6.038 980,410 +0.05(+0.78%)
Sep 20, 2021 6.124 6.124 5.940 5.991 1,481,867 -0.27(-4.26%)
Sep 17, 2021 6.304 6.327 6.226 6.257 1,388,015 -0.06(-0.99%)
Sep 16, 2021 6.398 6.398 6.273 6.320 871,094 -0.04(-0.62%)
Sep 15, 2021 6.273 6.367 6.226 6.359 1,238,716 +0.11(+1.75%)
Sep 14, 2021 6.374 6.382 6.172 6.249 1,127,768 -0.09(-1.48%)
Sep 13, 2021 6.412 6.462 6.343 6.343 1,112,554 +0.00(+0.00%)
Sep 10, 2021 6.458 6.493 6.343 6.343 1,016,003 -0.05(-0.84%)
Sep 09, 2021 6.389 6.470 6.274 6.397 1,068,111 +0.01(+0.12%)
Sep 08, 2021 6.458 6.481 6.382 6.389 800,558 -0.06(-0.95%)
Sep 07, 2021 6.443 6.589 6.412 6.451 1,229,434 +0.03(+0.48%)
Sep 03, 2021 6.397 6.428 6.351 6.420 1,165,072 +0.05(+0.72%)
Sep 02, 2021 6.351 6.412 6.335 6.374 1,767,293 +0.05(+0.73%)
Sep 01, 2021 6.174 6.358 6.151 6.328 1,308,481 +0.15(+2.49%)
Aug 31, 2021 6.235 6.251 6.112 6.174 1,098,264 -0.05(-0.74%)
Aug 30, 2021 6.197 6.247 6.098 6.220 1,383,011 +0.02(+0.25%)
Aug 27, 2021 6.143 6.274 6.128 6.205 1,009,701 +0.05(+0.75%)
Aug 26, 2021 6.174 6.293 6.082 6.159 1,589,174 +0.00(+0.00%)
Aug 25, 2021 6.120 6.182 6.051 6.159 1,495,995 +0.05(+0.88%)
Aug 24, 2021 5.997 6.151 5.978 6.105 1,848,201 +0.15(+2.45%)
Aug 23, 2021 5.874 5.989 5.820 5.959 1,592,019 +0.17(+2.92%)
Aug 20, 2021 5.766 5.839 5.697 5.789 1,985,029 -0.02(-0.26%)
Aug 19, 2021 5.613 5.966 5.574 5.805 3,829,821 +0.29(+5.30%)
Aug 18, 2021 5.497 5.559 5.436 5.513 2,183,327 +0.10(+1.85%)
Aug 17, 2021 5.420 5.543 5.374 5.413 2,366,379 -0.06(-1.12%)
Aug 16, 2021 5.497 5.520 5.405 5.474 1,178,495 -0.02(-0.42%)
Aug 13, 2021 5.474 5.567 5.420 5.497 976,938 -0.01(-0.14%)
Aug 12, 2021 5.605 5.605 5.436 5.505 1,329,871 -0.08(-1.51%)
Aug 11, 2021 5.428 5.624 5.413 5.590 2,499,864 +0.16(+2.97%)
Aug 10, 2021 5.174 5.470 5.159 5.428 2,426,917 +0.25(+4.90%)
Aug 09, 2021 5.244 5.251 5.128 5.174 1,290,304 -0.08(-1.61%)
Aug 06, 2021 5.297 5.359 5.228 5.259 828,811 -0.01(-0.15%)
Aug 05, 2021 5.236 5.312 5.204 5.267 985,161 +0.10(+1.93%)
Aug 04, 2021 5.244 5.267 5.159 5.167 1,241,925 -0.18(-3.31%)
Aug 03, 2021 5.305 5.351 5.167 5.344 1,550,321 +0.04(+0.72%)
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.