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 )

14.05 -0.15 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 8.132 8.132 8.025 8.044 617,380 -0.05(-0.62%)
Apr 29, 2019 8.057 8.120 7.997 8.095 665,936 +0.05(+0.63%)
Apr 26, 2019 7.975 8.050 7.880 8.044 639,254 +0.04(+0.47%)
Apr 25, 2019 8.069 8.069 7.956 8.006 740,426 -0.08(-0.94%)
Apr 24, 2019 8.082 8.101 8.013 8.082 1,014,650 +0.00(+0.00%)
Apr 23, 2019 8.063 8.158 7.987 8.082 952,035 +0.01(+0.16%)
Apr 22, 2019 8.044 8.101 8.006 8.069 576,602 +0.05(+0.63%)
Apr 18, 2019 8.038 8.063 7.959 8.019 642,902 -0.02(-0.24%)
Apr 17, 2019 8.019 8.071 7.994 8.038 677,768 +0.03(+0.39%)
Apr 16, 2019 8.006 8.050 7.887 8.006 1,096,213 +0.02(+0.24%)
Apr 15, 2019 8.088 8.107 7.981 7.987 715,127 -0.09(-1.17%)
Apr 12, 2019 8.132 8.132 7.981 8.082 901,618 +0.02(+0.23%)
Apr 11, 2019 8.038 8.114 8.013 8.063 589,140 +0.00(+0.00%)
Apr 10, 2019 7.975 8.076 7.905 8.063 671,743 +0.11(+1.43%)
Apr 09, 2019 8.082 8.082 7.934 7.950 1,251,340 -0.18(-2.17%)
Apr 08, 2019 8.069 8.139 8.063 8.126 1,289,511 +0.06(+0.70%)
Apr 05, 2019 8.006 8.076 8.006 8.069 810,568 +0.07(+0.87%)
Apr 04, 2019 7.956 8.013 7.943 8.000 629,413 +0.05(+0.63%)
Apr 03, 2019 7.981 8.050 7.918 7.950 1,128,550 -0.01(-0.16%)
Apr 02, 2019 7.893 7.987 7.868 7.962 1,124,318 +0.06(+0.80%)
Apr 01, 2019 7.849 7.912 7.811 7.899 1,184,066 +0.12(+1.54%)
Mar 29, 2019 7.754 7.798 7.722 7.779 1,334,503 +0.08(+1.06%)
Mar 28, 2019 7.716 7.760 7.628 7.697 588,158 -0.05(-0.65%)
Mar 27, 2019 7.767 7.792 7.666 7.748 849,582 -0.02(-0.24%)
Mar 26, 2019 7.748 7.817 7.710 7.767 606,816 +0.07(+0.90%)
Mar 25, 2019 7.597 7.723 7.578 7.697 596,572 +0.06(+0.74%)
Mar 22, 2019 7.735 7.767 7.641 7.641 1,042,635 -0.16(-2.02%)
Mar 21, 2019 7.754 7.857 7.754 7.798 817,089 +0.01(+0.16%)
Mar 20, 2019 7.735 7.836 7.666 7.786 1,026,458 +0.04(+0.57%)
Mar 19, 2019 7.830 7.855 7.729 7.742 986,390 -0.08(-1.05%)
Mar 18, 2019 7.723 7.824 7.723 7.824 870,044 +0.11(+1.39%)
Mar 15, 2019 7.672 7.817 7.672 7.716 1,645,565 +0.03(+0.33%)
Mar 14, 2019 7.647 7.729 7.604 7.691 943,412 +0.05(+0.66%)
Mar 13, 2019 7.666 7.697 7.634 7.641 751,677 +0.03(+0.33%)
Mar 12, 2019 7.471 7.666 7.464 7.615 1,549,396 +0.16(+2.20%)
Mar 11, 2019 7.597 7.660 7.430 7.452 2,141,323 -0.11(-1.42%)
Mar 08, 2019 7.424 7.614 7.369 7.559 2,281,479 +0.09(+1.15%)
Mar 07, 2019 7.461 7.559 7.424 7.473 899,810 +0.04(+0.49%)
Mar 06, 2019 7.608 7.632 7.412 7.436 1,697,122 -0.18(-2.33%)
Mar 05, 2019 7.596 7.663 7.571 7.614 1,383,962 +0.02(+0.24%)
Mar 04, 2019 7.534 7.626 7.534 7.596 1,306,846 +0.06(+0.81%)
Mar 01, 2019 7.608 7.645 7.479 7.534 1,312,401 -0.06(-0.73%)
Feb 28, 2019 7.614 7.687 7.571 7.589 1,602,295 -0.03(-0.40%)
Feb 27, 2019 7.908 7.945 7.540 7.620 2,170,461 -0.26(-3.34%)
Feb 26, 2019 7.583 8.135 7.583 7.883 2,788,895 +0.23(+3.04%)
Feb 25, 2019 7.681 7.718 7.632 7.651 1,046,445 -0.01(-0.16%)
Feb 22, 2019 7.596 7.730 7.565 7.663 1,132,658 +0.09(+1.21%)
Feb 21, 2019 7.651 7.657 7.547 7.571 976,922 -0.08(-1.04%)
Feb 20, 2019 7.675 7.700 7.626 7.651 796,691 -0.04(-0.56%)
Feb 19, 2019 7.675 7.718 7.620 7.694 774,885 -0.01(-0.16%)
Feb 15, 2019 7.681 7.743 7.657 7.706 1,019,360 -0.01(-0.08%)
Feb 14, 2019 7.663 7.743 7.620 7.712 819,252 +0.03(+0.40%)
Feb 13, 2019 7.651 7.764 7.651 7.681 776,906 +0.06(+0.80%)
Feb 12, 2019 7.669 7.706 7.608 7.620 734,056 +0.01(+0.08%)
Feb 11, 2019 7.473 7.614 7.445 7.614 593,534 +0.17(+2.30%)
Feb 08, 2019 7.436 7.479 7.406 7.442 532,372 -0.02(-0.33%)
Feb 07, 2019 7.571 7.608 7.445 7.467 657,836 -0.12(-1.61%)
Feb 06, 2019 7.638 7.669 7.577 7.589 528,294 -0.07(-0.88%)
Feb 05, 2019 7.638 7.721 7.611 7.657 639,178 +0.01(+0.16%)
Feb 04, 2019 7.602 7.651 7.559 7.645 1,086,317 +0.01(+0.08%)
Feb 01, 2019 7.504 7.645 7.449 7.638 1,184,247 +0.19(+2.55%)
Jan 31, 2019 7.449 7.522 7.357 7.449 2,367,083 +0.10(+1.33%)
Jan 30, 2019 7.314 7.387 7.252 7.350 882,925 +0.10(+1.35%)
Jan 29, 2019 7.216 7.277 7.185 7.252 560,674 +0.06(+0.85%)
Jan 28, 2019 7.197 7.222 7.136 7.191 581,951 -0.04(-0.51%)
Jan 25, 2019 7.203 7.259 7.203 7.228 617,917 +0.04(+0.60%)
Jan 24, 2019 7.026 7.240 7.026 7.185 717,561 +0.15(+2.09%)
Jan 23, 2019 7.099 7.099 6.995 7.038 643,880 -0.05(-0.69%)
Jan 22, 2019 7.228 7.234 7.075 7.087 843,455 -0.17(-2.36%)
Jan 18, 2019 7.167 7.326 7.154 7.259 879,124 +0.16(+2.24%)
Jan 17, 2019 7.032 7.142 7.026 7.099 619,966 +0.03(+0.43%)
Jan 16, 2019 7.081 7.118 7.032 7.069 558,725 -0.02(-0.26%)
Jan 15, 2019 7.063 7.124 7.032 7.087 1,338,989 +0.10(+1.49%)
Jan 14, 2019 6.952 7.075 6.922 6.983 791,045 -0.01(-0.18%)
Jan 11, 2019 6.983 7.050 6.952 6.995 765,499 -0.04(-0.52%)
Jan 10, 2019 7.167 7.167 6.998 7.032 876,865 -0.12(-1.71%)
Jan 09, 2019 7.087 7.161 7.044 7.154 1,720,273 +0.07(+0.95%)
Jan 08, 2019 7.252 7.265 7.056 7.087 1,502,733 -0.10(-1.45%)
Jan 07, 2019 7.044 7.246 6.958 7.191 1,367,345 +0.15(+2.09%)
Jan 04, 2019 6.646 7.105 6.628 7.044 2,206,546 +0.47(+7.08%)
Jan 03, 2019 6.695 6.720 6.579 6.579 1,111,070 -0.13(-2.01%)
Jan 02, 2019 6.438 6.750 6.315 6.713 1,257,125 +0.26(+4.08%)
Dec 31, 2018 6.824 6.824 6.432 6.450 2,261,072 -0.19(-2.86%)
Dec 28, 2018 6.689 6.732 6.560 6.640 1,827,795 +0.01(+0.09%)
Dec 27, 2018 6.707 6.738 6.438 6.634 1,878,202 -0.23(-3.30%)
Dec 26, 2018 6.579 6.867 6.487 6.860 1,590,962 +0.29(+4.38%)
Dec 24, 2018 6.701 6.701 6.542 6.573 820,026 -0.14(-2.10%)
Dec 21, 2018 6.720 6.916 6.683 6.713 2,249,318 -0.01(-0.09%)
Dec 20, 2018 6.897 6.977 6.671 6.720 1,630,458 -0.21(-3.09%)
Dec 19, 2018 7.063 7.161 6.903 6.934 1,388,832 -0.12(-1.74%)
Dec 18, 2018 7.308 7.308 7.050 7.056 2,282,637 -0.26(-3.52%)
Dec 17, 2018 7.234 7.412 7.234 7.314 1,852,137 +0.06(+0.76%)
Dec 14, 2018 7.424 7.476 7.237 7.259 943,446 -0.21(-2.79%)
Dec 13, 2018 7.528 7.589 7.418 7.467 1,079,674 -0.06(-0.73%)
Dec 12, 2018 7.528 7.620 7.485 7.522 1,051,617 +0.08(+1.07%)
Dec 11, 2018 7.626 7.632 7.442 7.442 1,179,984 -0.03(-0.41%)
Dec 10, 2018 7.568 7.574 7.384 7.473 1,739,200 -0.12(-1.57%)
Dec 07, 2018 7.658 7.729 7.568 7.592 1,052,970 +0.01(+0.08%)
Dec 06, 2018 7.509 7.586 7.419 7.586 1,398,780 -0.02(-0.31%)
Dec 04, 2018 7.872 7.878 7.592 7.610 1,252,648 -0.27(-3.40%)
Dec 03, 2018 7.836 7.908 7.735 7.878 1,125,600 +0.15(+1.93%)
Nov 30, 2018 7.872 7.890 7.670 7.729 1,233,839 -0.19(-2.41%)
Nov 29, 2018 7.795 7.937 7.702 7.920 1,252,239 +0.13(+1.60%)
Nov 28, 2018 7.681 7.824 7.628 7.795 1,193,371 +0.11(+1.47%)
Nov 27, 2018 7.640 7.765 7.640 7.681 1,063,915 +0.03(+0.39%)
Nov 26, 2018 7.485 7.735 7.485 7.652 949,045 +0.22(+2.96%)
Nov 23, 2018 7.467 7.538 7.425 7.431 734,896 -0.22(-2.88%)
Nov 21, 2018 7.652 7.652 7.652 0 +0.41(+5.67%)
Nov 20, 2018 7.241 7.259 6.848 7.241 3,616,452 +0.05(+0.66%)
Nov 19, 2018 7.247 7.318 7.187 7.193 993,520 -0.08(-1.06%)
Nov 16, 2018 7.211 7.297 7.146 7.271 826,926 +0.07(+0.99%)
Nov 15, 2018 7.187 7.214 7.104 7.199 1,976,333 +0.00(+0.00%)
Nov 14, 2018 7.342 7.351 7.110 7.199 1,738,133 -0.06(-0.82%)
Nov 13, 2018 7.384 7.437 7.235 7.259 1,077,073 -0.13(-1.69%)
Nov 12, 2018 7.509 7.509 7.336 7.384 904,516 -0.08(-1.04%)
Nov 09, 2018 7.461 7.497 7.235 7.461 1,058,344 -0.05(-0.63%)
Nov 08, 2018 7.604 7.640 7.497 7.509 803,243 -0.14(-1.87%)
Nov 07, 2018 7.622 7.670 7.467 7.652 1,179,137 +0.07(+0.86%)
Nov 06, 2018 7.527 7.628 7.503 7.586 811,939 +0.06(+0.79%)
Nov 05, 2018 7.538 7.586 7.419 7.527 760,024 +0.04(+0.48%)
Nov 02, 2018 7.592 7.622 7.485 7.491 835,323 -0.06(-0.79%)
Nov 01, 2018 7.479 7.577 7.449 7.550 927,754 +0.11(+1.44%)
Oct 31, 2018 7.509 7.544 7.443 7.443 1,006,087 -0.01(-0.08%)
Oct 30, 2018 7.384 7.497 7.360 7.449 1,137,809 +0.04(+0.56%)
Oct 29, 2018 7.407 7.550 7.342 7.407 1,540,462 +0.13(+1.80%)
Oct 26, 2018 7.247 7.348 7.193 7.277 1,610,860 -0.04(-0.49%)
Oct 25, 2018 7.146 7.324 7.086 7.312 2,324,215 +0.22(+3.11%)
Oct 24, 2018 7.354 7.360 7.092 7.092 2,679,645 -0.23(-3.09%)
Oct 23, 2018 7.634 7.640 7.217 7.318 3,049,999 -0.39(-5.10%)
Oct 22, 2018 7.681 7.741 7.664 7.711 814,426 +0.05(+0.70%)
Oct 19, 2018 7.777 7.830 7.652 7.658 1,127,535 -0.13(-1.61%)
Oct 18, 2018 7.848 7.854 7.699 7.783 1,285,944 -0.07(-0.83%)
Oct 17, 2018 7.973 7.985 7.833 7.848 1,394,432 -0.13(-1.57%)
Oct 16, 2018 7.973 7.991 7.920 7.973 1,432,940 +0.01(+0.15%)
Oct 15, 2018 7.890 7.985 7.860 7.961 972,703 +0.11(+1.44%)
Oct 12, 2018 7.908 7.914 7.759 7.848 1,763,347 +0.02(+0.30%)
Oct 11, 2018 7.872 7.962 7.783 7.824 1,863,699 -0.10(-1.20%)
Oct 10, 2018 8.122 8.146 7.908 7.920 1,375,676 -0.23(-2.78%)
Oct 09, 2018 8.182 8.205 8.116 8.146 932,275 -0.03(-0.36%)
Oct 08, 2018 8.217 8.229 8.098 8.176 777,221 -0.06(-0.72%)
Oct 05, 2018 8.241 8.277 8.188 8.235 817,017 +0.01(+0.07%)
Oct 04, 2018 8.360 8.390 8.205 8.229 1,222,893 -0.13(-1.50%)
Oct 03, 2018 8.307 8.366 8.271 8.354 1,126,755 +0.09(+1.08%)
Oct 02, 2018 8.330 8.360 8.247 8.265 976,380 -0.05(-0.64%)
Oct 01, 2018 8.277 8.360 8.271 8.319 1,397,041 +0.04(+0.50%)
Sep 28, 2018 8.188 8.307 8.188 8.277 1,037,352 +0.09(+1.09%)
Sep 27, 2018 8.158 8.336 8.113 8.188 1,066,464 +0.09(+1.10%)
Sep 26, 2018 8.277 8.307 8.068 8.098 851,203 -0.18(-2.16%)
Sep 25, 2018 8.307 8.336 8.247 8.277 989,409 +0.03(+0.36%)
Sep 24, 2018 8.217 8.351 8.217 8.247 829,579 +0.03(+0.36%)
Sep 21, 2018 8.188 8.277 8.188 8.217 1,827,668 +0.00(+0.00%)
Sep 20, 2018 8.158 8.217 8.128 8.217 1,214,951 +0.06(+0.73%)
Sep 19, 2018 8.158 8.217 8.098 8.158 1,082,566 +0.03(+0.37%)
Sep 18, 2018 8.217 8.217 8.039 8.128 1,477,203 -0.06(-0.73%)
Sep 17, 2018 8.277 8.277 8.098 8.188 1,082,064 -0.03(-0.36%)
Sep 14, 2018 8.188 8.247 8.098 8.217 1,426,464 +0.03(+0.36%)
Sep 13, 2018 8.217 8.247 8.068 8.188 1,886,572 +0.00(+0.00%)
Sep 12, 2018 8.071 8.217 8.013 8.188 2,932,864 +0.12(+1.44%)
Sep 11, 2018 8.071 8.100 8.013 8.071 1,366,054 +0.00(+0.00%)
Sep 10, 2018 8.071 8.159 8.013 8.071 1,369,550 +0.03(+0.36%)
Sep 07, 2018 8.159 8.205 7.984 8.042 2,517,232 -0.15(-1.77%)
Sep 06, 2018 8.217 8.280 8.129 8.188 1,873,984 +0.00(+0.00%)
Sep 05, 2018 8.188 8.246 8.159 8.188 1,198,116 -0.03(-0.35%)
Sep 04, 2018 8.246 8.275 8.159 8.217 1,580,502 -0.03(-0.35%)
Aug 31, 2018 8.246 8.246 8.246 0 -0.03(-0.35%)
Aug 30, 2018 8.362 8.376 8.275 8.275 1,364,239 -0.09(-1.04%)
Aug 29, 2018 8.420 8.478 8.333 8.362 2,035,283 -0.06(-0.69%)
Aug 28, 2018 8.536 8.565 8.420 8.420 1,282,752 -0.12(-1.36%)
Aug 27, 2018 8.536 8.594 8.478 8.536 1,581,379 +0.00(+0.00%)
Aug 24, 2018 8.536 8.565 8.391 8.536 1,843,536 +0.00(+0.00%)
Aug 23, 2018 8.449 8.565 8.420 8.536 1,245,331 +0.03(+0.34%)
Aug 22, 2018 8.507 8.594 8.420 8.507 1,926,658 -0.06(-0.68%)
Aug 21, 2018 8.536 8.623 8.449 8.565 1,889,472 +0.06(+0.68%)
Aug 20, 2018 8.536 8.565 8.434 8.507 809,453 +0.00(+0.00%)
Aug 17, 2018 8.478 8.536 8.449 8.507 699,183 +0.00(+0.00%)
Aug 16, 2018 8.594 8.609 8.478 8.507 628,514 +0.03(+0.34%)
Aug 15, 2018 8.536 8.550 8.368 8.478 1,625,791 -0.09(-1.02%)
Aug 14, 2018 8.594 8.623 8.478 8.565 780,469 +0.03(+0.34%)
Aug 13, 2018 8.565 8.594 8.507 8.536 792,803 -0.03(-0.34%)
Aug 10, 2018 8.594 8.652 8.565 8.565 488,567 -0.06(-0.67%)
Aug 09, 2018 8.652 8.653 8.594 8.623 367,496 +0.00(+0.00%)
Aug 08, 2018 8.681 8.681 8.550 8.623 841,581 -0.09(-1.00%)
Aug 07, 2018 8.710 8.768 8.681 8.710 1,772,693 +0.06(+0.67%)
Aug 06, 2018 8.565 8.652 8.565 8.652 1,044,373 +0.06(+0.68%)
Aug 03, 2018 8.681 8.696 8.565 8.594 1,243,375 -0.06(-0.67%)
Aug 02, 2018 8.507 8.754 8.478 8.652 1,585,524 +0.12(+1.36%)
Aug 01, 2018 8.420 8.550 8.420 8.536 1,038,091 +0.09(+1.03%)
Jul 31, 2018 8.362 8.594 8.333 8.449 3,571,732 +0.12(+1.39%)
Jul 30, 2018 8.333 8.362 8.304 8.333 668,676 +0.03(+0.35%)
Jul 27, 2018 8.391 8.420 8.275 8.304 720,710 -0.09(-1.04%)
Jul 26, 2018 8.362 8.420 8.362 8.391 784,201 +0.06(+0.70%)
Jul 25, 2018 8.391 8.391 8.304 8.333 1,040,502 -0.06(-0.69%)
Jul 24, 2018 8.391 8.420 8.275 8.391 1,224,063 +0.06(+0.70%)
Jul 23, 2018 8.362 8.391 8.304 8.333 575,694 +0.00(+0.00%)
Jul 20, 2018 8.478 8.478 8.333 8.333 721,839 -0.12(-1.37%)
Jul 19, 2018 8.333 8.478 8.333 8.449 616,631 +0.09(+1.04%)
Jul 18, 2018 8.362 8.391 8.275 8.362 808,591 +0.00(+0.00%)
Jul 17, 2018 8.420 8.420 8.333 8.362 1,221,256 -0.06(-0.69%)
Jul 16, 2018 8.478 8.536 8.391 8.420 1,325,448 -0.09(-1.02%)
Jul 13, 2018 8.536 8.580 8.478 8.507 985,011 -0.03(-0.34%)
Jul 12, 2018 8.623 8.652 8.492 8.536 994,249 -0.06(-0.68%)
Jul 11, 2018 8.623 8.652 8.550 8.594 1,930,509 -0.06(-0.67%)
Jul 10, 2018 8.536 8.681 8.536 8.652 2,653,051 +0.12(+1.36%)
Jul 09, 2018 8.507 8.565 8.449 8.536 1,448,017 +0.03(+0.34%)
Jul 06, 2018 8.536 8.565 8.449 8.507 1,351,838 -0.03(-0.34%)
Jul 05, 2018 8.565 8.681 8.507 8.536 1,383,851 +0.00(+0.00%)
Jul 03, 2018 8.536 8.536 8.536 0 +0.00(+0.00%)
Jul 02, 2018 8.594 8.652 8.478 8.536 1,661,649 -0.15(-1.67%)
Jun 29, 2018 8.739 8.797 8.652 8.681 1,156,930 -0.03(-0.33%)
Jun 28, 2018 8.652 8.710 8.594 8.710 820,171 +0.03(+0.33%)
Jun 27, 2018 8.739 8.768 8.681 8.681 799,090 +0.03(+0.34%)
Jun 26, 2018 8.710 8.739 8.623 8.652 837,060 +0.00(+0.00%)
Jun 25, 2018 8.739 8.768 8.609 8.652 1,430,147 -0.09(-1.00%)
Jun 22, 2018 8.739 8.768 8.681 8.739 5,106,721 +0.09(+1.01%)
Jun 21, 2018 8.768 8.797 8.623 8.652 1,195,986 -0.12(-1.32%)
Jun 20, 2018 8.681 8.797 8.681 8.768 1,459,786 +0.09(+1.00%)
Jun 19, 2018 8.623 8.739 8.623 8.681 1,101,124 +0.00(+0.00%)
Jun 18, 2018 8.565 8.739 8.565 8.681 1,607,925 +0.09(+1.01%)
Jun 15, 2018 8.710 8.565 8.594 1,319,069 -0.12(-1.33%)
Jun 14, 2018 8.681 8.739 8.594 8.710 1,730,518 +0.15(+1.69%)
Jun 13, 2018 8.650 8.678 8.537 8.565 1,809,740 -0.09(-0.98%)
Jun 12, 2018 8.707 8.749 8.622 8.650 2,294,070 -0.09(-0.97%)
Jun 11, 2018 8.650 8.778 8.622 8.735 2,454,032 +0.09(+0.98%)
Jun 08, 2018 8.849 8.849 8.650 8.650 2,888,279 -0.17(-1.93%)
Jun 07, 2018 8.792 8.877 8.735 8.820 2,353,777 +0.06(+0.65%)
Jun 06, 2018 8.764 2,746,776 -0.03(-0.32%)
Jun 05, 2018 8.707 8.849 8.707 8.792 2,732,487 +0.09(+0.98%)
Jun 04, 2018 8.537 8.764 8.508 8.707 3,854,622 +0.20(+2.33%)
Jun 01, 2018 8.196 8.537 8.168 8.508 4,401,913 +0.43(+5.26%)
May 31, 2018 8.168 8.196 8.026 8.083 1,540,286 -0.09(-1.04%)
May 30, 2018 8.054 8.196 8.054 8.168 1,505,275 +0.14(+1.77%)
May 29, 2018 7.998 8.111 7.998 8.026 968,396 +0.00(+0.00%)
May 25, 2018 8.026 8.026 8.026 0 -0.09(-1.05%)
May 24, 2018 8.140 8.140 8.083 8.111 1,232,577 -0.06(-0.69%)
May 23, 2018 8.111 8.168 8.054 8.168 1,141,760 +0.06(+0.70%)
May 22, 2018 8.196 8.253 8.111 8.111 1,441,786 -0.09(-1.04%)
May 21, 2018 8.196 8.225 8.140 8.196 1,099,327 +0.03(+0.35%)
May 18, 2018 8.225 8.225 8.140 8.168 1,280,350 -0.06(-0.69%)
May 17, 2018 8.196 8.253 8.168 8.225 1,652,183 +0.06(+0.69%)
May 16, 2018 8.196 8.253 8.140 8.168 1,407,328 -0.03(-0.35%)
May 15, 2018 8.168 8.225 8.165 8.196 1,085,122 +0.00(+0.00%)
May 14, 2018 8.253 8.281 8.168 8.196 757,726 -0.03(-0.34%)
May 11, 2018 8.281 8.310 8.225 8.225 871,478 -0.06(-0.68%)
May 10, 2018 8.366 8.366 8.253 8.281 1,644,018 -0.09(-1.02%)
May 09, 2018 8.225 8.366 8.210 8.366 2,248,775 +0.17(+2.08%)
May 08, 2018 8.140 8.196 8.111 8.196 1,250,117 +0.06(+0.70%)
May 07, 2018 8.111 8.196 8.111 8.140 1,539,214 +0.06(+0.70%)
May 04, 2018 8.054 8.125 8.026 8.083 1,519,773 +0.00(+0.00%)
May 03, 2018 8.111 8.111 8.026 8.083 1,055,733 -0.03(-0.35%)
May 02, 2018 8.083 8.111 8.054 8.111 2,345,047 +0.03(+0.35%)
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.