Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
John Hancock Hedged Equity & Income Fund
(NY:
HEQ
)
10.49
-0.01 (-0.10%)
Streaming Delayed Price
Updated: 9:42 AM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
6.067
6.177
6.067
6.137
165,184
+0.11(+1.83%)
Jan 28, 2016
5.974
6.027
5.943
6.027
61,299
+0.12(+2.02%)
Jan 27, 2016
5.983
5.987
5.890
5.908
65,047
-0.07(-1.18%)
Jan 26, 2016
5.877
5.978
5.833
5.978
120,510
+0.14(+2.34%)
Jan 25, 2016
5.872
5.894
5.828
5.841
103,421
-0.03(-0.45%)
Jan 22, 2016
5.775
5.872
5.775
5.868
100,544
+0.13(+2.31%)
Jan 21, 2016
5.634
5.775
5.634
5.735
251,317
+0.09(+1.56%)
Jan 20, 2016
5.784
5.784
5.550
5.647
280,238
-0.17(-2.96%)
Jan 19, 2016
5.939
6.049
5.793
5.819
140,477
-0.08(-1.35%)
Jan 15, 2016
5.970
5.899
5.899
5.899
93,467
-0.18(-2.91%)
Jan 14, 2016
6.027
6.107
5.983
6.076
143,100
+0.05(+0.88%)
Jan 13, 2016
6.173
6.182
5.996
6.023
129,017
-0.13(-2.08%)
Jan 12, 2016
6.164
6.191
6.098
6.151
93,617
+0.00(+0.00%)
Jan 11, 2016
6.221
6.221
6.107
6.151
82,093
-0.04(-0.57%)
Jan 08, 2016
6.252
6.252
6.186
6.186
80,230
-0.02(-0.25%)
Jan 07, 2016
6.226
6.257
6.186
6.202
52,086
-0.10(-1.58%)
Jan 06, 2016
6.310
6.341
6.272
6.301
128,605
-0.03(-0.42%)
Jan 05, 2016
6.332
6.358
6.305
6.327
92,596
+0.01(+0.14%)
Jan 04, 2016
6.314
6.325
6.252
6.319
125,181
-0.07(-1.11%)
Dec 31, 2015
6.451
6.389
6.389
6.389
304,845
-0.04(-0.69%)
Dec 30, 2015
6.504
6.504
6.416
6.434
140,654
-0.04(-0.61%)
Dec 29, 2015
6.456
6.502
6.429
6.473
113,944
+0.04(+0.62%)
Dec 28, 2015
6.464
6.482
6.394
6.434
78,381
-0.03(-0.41%)
Dec 24, 2015
6.425
6.460
6.460
6.460
105,688
+0.06(+0.90%)
Dec 23, 2015
6.376
6.434
6.372
6.403
140,013
+0.04(+0.70%)
Dec 22, 2015
6.332
6.367
6.332
6.358
124,728
+0.03(+0.42%)
Dec 21, 2015
6.345
6.376
6.305
6.332
81,122
+0.02(+0.28%)
Dec 18, 2015
6.372
6.389
6.297
6.314
113,164
-0.04(-0.70%)
Dec 17, 2015
6.425
6.447
6.358
6.358
215,922
-0.08(-1.17%)
Dec 16, 2015
6.336
6.438
6.336
6.434
103,174
+0.13(+2.03%)
Dec 15, 2015
6.279
6.314
6.279
6.305
87,638
+0.04(+0.71%)
Dec 14, 2015
6.274
6.274
6.204
6.261
91,580
-0.01(-0.14%)
Dec 11, 2015
6.341
6.341
6.266
6.270
77,825
-0.09(-1.46%)
Dec 10, 2015
6.363
6.407
6.358
6.363
54,833
-0.01(-0.14%)
Dec 09, 2015
6.407
6.416
6.358
6.372
85,268
-0.02(-0.24%)
Dec 08, 2015
6.382
6.425
6.335
6.387
100,097
-0.05(-0.80%)
Dec 07, 2015
6.477
6.477
6.417
6.438
47,557
-0.06(-0.99%)
Dec 04, 2015
6.430
6.503
6.413
6.503
92,894
+0.08(+1.27%)
Dec 03, 2015
6.499
6.503
6.414
6.421
54,781
-0.05(-0.80%)
Dec 02, 2015
6.512
6.537
6.460
6.473
45,223
-0.07(-1.05%)
Dec 01, 2015
6.486
6.542
6.486
6.542
50,350
+0.07(+1.13%)
Nov 30, 2015
6.460
6.507
6.460
6.469
46,756
-0.00(-0.07%)
Nov 27, 2015
6.490
6.491
6.473
6.473
11,531
-0.02(-0.33%)
Nov 25, 2015
6.503
6.494
6.494
6.494
33,901
-0.00(-0.07%)
Nov 24, 2015
6.477
6.519
6.464
6.499
101,293
+0.01(+0.13%)
Nov 23, 2015
6.469
6.529
6.434
6.490
103,034
+0.02(+0.27%)
Nov 20, 2015
6.481
6.481
6.451
6.473
70,477
+0.03(+0.40%)
Nov 19, 2015
6.490
6.490
6.447
6.447
73,612
-0.04(-0.66%)
Nov 18, 2015
6.477
6.516
6.443
6.490
111,684
+0.03(+0.47%)
Nov 17, 2015
6.464
6.464
6.413
6.460
81,628
+0.01(+0.20%)
Nov 16, 2015
6.369
6.447
6.369
6.447
88,624
+0.08(+1.22%)
Nov 13, 2015
6.391
6.391
6.339
6.369
105,440
-0.01(-0.20%)
Nov 12, 2015
6.456
6.464
6.382
6.382
109,100
-0.07(-1.13%)
Nov 11, 2015
6.507
6.516
6.456
6.456
74,903
-0.03(-0.46%)
Nov 10, 2015
6.486
6.516
6.447
6.486
86,961
+0.00(+0.00%)
Nov 09, 2015
6.507
6.520
6.460
6.486
206,794
-0.04(-0.59%)
Nov 06, 2015
6.520
6.533
6.481
6.524
72,094
+0.00(+0.07%)
Nov 05, 2015
6.537
6.576
6.516
6.520
84,303
-0.02(-0.33%)
Nov 04, 2015
6.563
6.619
6.527
6.542
89,887
-0.02(-0.26%)
Nov 03, 2015
6.512
6.559
6.494
6.559
74,991
+0.03(+0.46%)
Nov 02, 2015
6.469
6.537
6.469
6.529
91,663
+0.06(+0.93%)
Oct 30, 2015
6.464
6.499
6.443
6.469
81,470
+0.02(+0.27%)
Oct 29, 2015
6.469
6.520
6.438
6.451
67,333
-0.03(-0.53%)
Oct 28, 2015
6.477
6.505
6.469
6.486
75,463
+0.01(+0.13%)
Oct 27, 2015
6.486
6.516
6.460
6.477
86,843
-0.03(-0.46%)
Oct 26, 2015
6.559
6.559
6.507
6.507
72,126
-0.05(-0.72%)
Oct 23, 2015
6.585
6.606
6.550
6.555
86,318
-0.01(-0.13%)
Oct 22, 2015
6.503
6.580
6.503
6.563
81,351
+0.07(+1.06%)
Oct 21, 2015
6.499
6.505
6.469
6.494
73,496
+0.02(+0.33%)
Oct 20, 2015
6.490
6.499
6.453
6.473
59,262
-0.01(-0.13%)
Oct 19, 2015
6.469
6.533
6.460
6.481
251,212
+0.02(+0.27%)
Oct 16, 2015
6.447
6.482
6.421
6.464
101,379
+0.02(+0.27%)
Oct 15, 2015
6.404
6.464
6.382
6.447
184,463
+0.06(+1.01%)
Oct 14, 2015
6.395
6.443
6.382
6.382
118,220
+0.01(+0.14%)
Oct 13, 2015
6.404
6.464
6.374
6.374
186,876
-0.09(-1.33%)
Oct 12, 2015
6.413
6.460
6.413
6.460
34,024
+0.03(+0.54%)
Oct 09, 2015
6.425
6.438
6.413
6.425
61,368
+0.03(+0.54%)
Oct 08, 2015
6.313
6.421
6.273
6.391
115,945
+0.08(+1.30%)
Oct 07, 2015
6.322
6.339
6.266
6.309
545,887
+0.04(+0.69%)
Oct 06, 2015
6.253
6.283
6.227
6.266
201,249
+0.01(+0.21%)
Oct 05, 2015
6.206
6.262
6.202
6.253
116,876
+0.09(+1.47%)
Oct 02, 2015
6.120
6.189
6.081
6.163
163,706
-0.02(-0.28%)
Oct 01, 2015
6.180
6.184
6.115
6.180
167,849
-0.02(-0.28%)
Sep 30, 2015
6.193
6.206
6.098
6.197
214,131
+0.11(+1.84%)
Sep 29, 2015
6.098
6.124
6.038
6.085
131,430
+0.01(+0.14%)
Sep 28, 2015
6.158
6.171
6.064
6.077
108,245
-0.09(-1.54%)
Sep 25, 2015
6.223
6.245
6.171
6.171
143,398
-0.03(-0.49%)
Sep 24, 2015
6.202
6.223
6.163
6.202
111,108
-0.04(-0.69%)
Sep 23, 2015
6.236
6.296
6.236
6.245
187,249
+0.00(+0.07%)
Sep 22, 2015
6.253
6.270
6.217
6.240
103,952
-0.08(-1.23%)
Sep 21, 2015
6.352
6.490
6.318
6.318
69,697
-0.03(-0.54%)
Sep 18, 2015
6.326
6.400
6.326
6.352
97,213
-0.05(-0.74%)
Sep 17, 2015
6.365
6.430
6.331
6.400
76,032
+0.03(+0.41%)
Sep 16, 2015
6.361
6.404
6.339
6.374
99,772
+0.03(+0.54%)
Sep 15, 2015
6.296
6.357
6.296
6.339
80,474
+0.05(+0.75%)
Sep 14, 2015
6.365
6.369
6.292
6.292
53,657
-0.07(-1.15%)
Sep 11, 2015
6.326
6.369
6.311
6.365
100,603
+0.04(+0.61%)
Sep 10, 2015
6.335
6.386
6.309
6.326
151,119
+0.01(+0.14%)
Sep 09, 2015
6.469
6.469
6.318
6.318
99,282
-0.07(-1.17%)
Sep 08, 2015
6.330
6.397
6.330
6.393
91,264
+0.13(+2.04%)
Sep 04, 2015
6.292
6.265
6.265
6.265
59,520
-0.07(-1.09%)
Sep 03, 2015
6.355
6.418
6.334
6.334
136,071
-0.01(-0.20%)
Sep 02, 2015
6.317
6.347
6.288
6.347
84,114
+0.08(+1.21%)
Sep 01, 2015
6.242
6.308
6.242
6.271
69,889
-0.09(-1.43%)
Aug 31, 2015
6.368
6.405
6.317
6.362
99,392
-0.02(-0.35%)
Aug 28, 2015
6.305
6.384
6.305
6.384
50,999
+0.04(+0.60%)
Aug 27, 2015
6.292
6.363
6.292
6.347
125,858
+0.10(+1.63%)
Aug 26, 2015
6.204
6.245
6.170
6.245
110,268
+0.08(+1.35%)
Aug 25, 2015
6.216
6.288
6.145
6.162
164,996
+0.02(+0.34%)
Aug 24, 2015
6.305
6.636
6.107
6.141
736,789
-0.21(-3.24%)
Aug 21, 2015
6.393
6.422
6.347
6.347
260,870
-0.08(-1.31%)
Aug 20, 2015
6.494
6.494
6.426
6.431
79,715
-0.11(-1.61%)
Aug 19, 2015
6.536
6.557
6.506
6.536
98,768
-0.02(-0.26%)
Aug 18, 2015
6.548
6.586
6.536
6.552
89,636
-0.02(-0.26%)
Aug 17, 2015
6.519
6.586
6.494
6.569
47,433
+0.02(+0.26%)
Aug 14, 2015
6.523
6.590
6.517
6.552
108,951
+0.02(+0.32%)
Aug 13, 2015
6.552
6.569
6.502
6.531
79,974
-0.04(-0.64%)
Aug 12, 2015
6.510
6.578
6.498
6.573
78,158
+0.04(+0.58%)
Aug 11, 2015
6.552
6.624
6.523
6.536
125,222
-0.06(-0.89%)
Aug 10, 2015
6.557
6.645
6.557
6.594
98,021
+0.05(+0.83%)
Aug 07, 2015
6.557
6.582
6.527
6.540
153,004
-0.02(-0.32%)
Aug 06, 2015
6.632
6.632
6.544
6.561
170,315
-0.07(-1.08%)
Aug 05, 2015
6.611
6.649
6.578
6.632
108,487
+0.04(+0.64%)
Aug 04, 2015
6.599
6.645
6.573
6.590
123,103
+0.01(+0.19%)
Aug 03, 2015
6.615
6.653
6.569
6.578
107,739
-0.04(-0.57%)
Jul 31, 2015
6.632
6.662
6.603
6.615
139,609
+0.02(+0.25%)
Jul 30, 2015
6.624
6.653
6.565
6.599
130,500
-0.03(-0.38%)
Jul 29, 2015
6.582
6.624
6.548
6.624
92,302
+0.04(+0.57%)
Jul 28, 2015
6.540
6.603
6.481
6.586
124,493
+0.08(+1.23%)
Jul 27, 2015
6.523
6.561
6.489
6.506
95,940
-0.04(-0.64%)
Jul 24, 2015
6.615
6.653
6.536
6.548
129,546
-0.07(-1.08%)
Jul 23, 2015
6.662
6.712
6.607
6.620
127,996
-0.03(-0.44%)
Jul 22, 2015
6.636
6.674
6.628
6.649
97,485
-0.03(-0.38%)
Jul 21, 2015
6.670
6.695
6.666
6.674
94,509
-0.01(-0.19%)
Jul 20, 2015
6.712
6.725
6.678
6.687
101,783
-0.04(-0.54%)
Jul 17, 2015
6.741
6.762
6.720
6.723
93,335
-0.02(-0.27%)
Jul 16, 2015
6.737
6.767
6.708
6.741
84,557
+0.04(+0.56%)
Jul 15, 2015
6.699
6.727
6.687
6.704
82,814
-0.01(-0.13%)
Jul 14, 2015
6.708
6.741
6.699
6.712
88,395
-0.00(-0.06%)
Jul 13, 2015
6.615
6.733
6.599
6.716
137,914
+0.13(+1.98%)
Jul 10, 2015
6.573
6.607
6.573
6.586
155,218
+0.06(+0.90%)
Jul 09, 2015
6.670
6.670
6.519
6.527
245,404
-0.04(-0.58%)
Jul 08, 2015
6.607
6.630
6.565
6.565
92,064
-0.12(-1.82%)
Jul 07, 2015
6.691
6.699
6.615
6.687
143,590
+0.03(+0.44%)
Jul 06, 2015
6.674
6.691
6.636
6.657
114,508
-0.04(-0.56%)
Jul 02, 2015
6.729
6.695
6.695
6.695
179,038
-0.04(-0.56%)
Jul 01, 2015
6.750
6.775
6.706
6.733
227,707
+0.03(+0.44%)
Jun 30, 2015
6.758
6.758
6.683
6.704
190,412
+0.03(+0.44%)
Jun 29, 2015
6.775
6.775
6.661
6.674
172,158
-0.13(-1.91%)
Jun 26, 2015
6.863
6.888
6.804
6.804
146,652
-0.05(-0.80%)
Jun 25, 2015
6.909
6.909
6.859
6.859
138,783
-0.02(-0.24%)
Jun 24, 2015
6.880
6.914
6.872
6.876
104,497
-0.02(-0.30%)
Jun 23, 2015
6.897
6.914
6.867
6.897
82,617
+0.03(+0.49%)
Jun 22, 2015
6.880
6.893
6.830
6.863
67,549
+0.03(+0.43%)
Jun 19, 2015
6.838
6.867
6.830
6.834
77,841
-0.03(-0.37%)
Jun 18, 2015
6.834
6.880
6.825
6.859
52,790
+0.03(+0.37%)
Jun 17, 2015
6.834
6.909
6.825
6.834
100,690
+0.00(+0.00%)
Jun 16, 2015
6.800
6.884
6.775
6.834
86,529
+0.03(+0.37%)
Jun 15, 2015
6.800
6.897
6.767
6.809
111,834
-0.01(-0.12%)
Jun 12, 2015
6.851
6.865
6.804
6.817
98,438
-0.04(-0.61%)
Jun 11, 2015
6.846
6.880
6.846
6.859
104,302
+0.03(+0.37%)
Jun 10, 2015
6.788
6.867
6.788
6.834
126,215
+0.08(+1.18%)
Jun 09, 2015
6.800
6.813
6.754
6.754
86,469
-0.17(-2.43%)
Jun 08, 2015
6.968
6.968
6.918
6.922
116,460
-0.04(-0.60%)
Jun 05, 2015
6.981
6.990
6.951
6.964
93,559
+0.00(+0.00%)
Jun 04, 2015
7.027
7.052
6.956
6.964
132,038
-0.05(-0.72%)
Jun 03, 2015
7.031
7.044
7.014
7.014
98,480
+0.02(+0.24%)
Jun 02, 2015
7.002
7.031
6.993
6.998
107,128
+0.00(+0.00%)
Jun 01, 2015
7.044
7.048
6.993
6.998
138,357
-0.02(-0.30%)
May 29, 2015
7.035
7.056
7.006
7.019
91,707
-0.03(-0.48%)
May 28, 2015
7.040
7.061
7.031
7.052
111,099
+0.01(+0.12%)
May 27, 2015
7.031
7.056
7.018
7.044
78,969
+0.04(+0.54%)
May 26, 2015
7.065
7.065
6.998
7.006
95,642
-0.08(-1.11%)
May 22, 2015
7.069
7.084
7.084
7.084
106,661
+0.02(+0.28%)
May 21, 2015
7.061
7.094
7.044
7.065
147,845
-0.00(-0.06%)
May 20, 2015
7.048
7.077
7.019
7.069
156,418
+0.04(+0.54%)
May 19, 2015
7.040
7.052
7.027
7.031
129,150
-0.01(-0.18%)
May 18, 2015
7.035
7.048
6.993
7.044
138,519
+0.02(+0.28%)
May 15, 2015
7.052
7.052
7.019
7.024
94,978
-0.03(-0.40%)
May 14, 2015
6.993
7.052
6.993
7.052
64,701
+0.07(+1.02%)
May 13, 2015
6.972
6.993
6.951
6.981
101,835
+0.00(+0.00%)
May 12, 2015
7.006
7.006
6.888
6.981
107,980
-0.05(-0.66%)
May 11, 2015
7.035
7.035
7.002
7.027
46,157
+0.01(+0.12%)
May 08, 2015
7.035
7.044
7.019
7.019
46,983
+0.00(+0.06%)
May 07, 2015
6.939
7.019
6.939
7.014
86,850
+0.07(+0.97%)
May 06, 2015
6.993
7.019
6.918
6.947
150,418
-0.04(-0.60%)
May 05, 2015
7.014
7.023
6.972
6.989
39,774
-0.01(-0.18%)
May 04, 2015
7.031
7.040
7.002
7.002
53,092
-0.02(-0.24%)
May 01, 2015
6.985
7.031
6.985
7.019
52,249
+0.05(+0.66%)
Apr 30, 2015
6.989
7.002
6.964
6.972
117,537
-0.02(-0.24%)
Apr 29, 2015
6.993
7.027
6.989
6.989
88,359
-0.04(-0.60%)
Apr 28, 2015
7.014
7.031
6.989
7.031
39,040
+0.02(+0.24%)
Apr 27, 2015
7.056
7.073
7.014
7.014
49,214
-0.02(-0.30%)
Apr 24, 2015
7.044
7.048
7.019
7.035
38,702
-0.00(-0.06%)
Apr 23, 2015
7.014
7.048
7.002
7.040
47,695
+0.03(+0.36%)
Apr 22, 2015
6.985
7.023
6.968
7.014
64,968
+0.04(+0.60%)
Apr 21, 2015
6.993
6.993
6.968
6.972
52,392
-0.02(-0.24%)
Apr 20, 2015
6.951
7.006
6.951
6.989
107,478
+0.05(+0.79%)
Apr 17, 2015
6.947
6.956
6.926
6.935
65,920
-0.05(-0.78%)
Apr 16, 2015
6.998
7.019
6.977
6.989
117,165
-0.03(-0.42%)
Apr 15, 2015
6.989
7.027
6.983
7.019
74,013
+0.06(+0.85%)
Apr 14, 2015
6.960
6.972
6.939
6.960
39,629
-0.00(-0.01%)
Apr 13, 2015
6.960
7.006
6.951
6.961
105,604
-0.01(-0.17%)
Apr 10, 2015
6.935
6.981
6.935
6.972
94,059
+0.03(+0.37%)
Apr 09, 2015
6.935
6.960
6.926
6.946
79,817
-0.00(-0.07%)
Apr 08, 2015
6.939
6.960
6.930
6.951
43,074
+0.01(+0.12%)
Apr 07, 2015
6.935
6.968
6.930
6.943
100,861
+0.03(+0.43%)
Apr 06, 2015
6.830
6.922
6.830
6.914
94,283
+0.05(+0.73%)
Apr 02, 2015
6.830
6.863
6.863
6.863
192,371
-0.03(-0.37%)
Apr 01, 2015
6.909
6.914
6.863
6.888
119,351
-0.01(-0.12%)
Mar 31, 2015
7.014
7.014
6.897
6.897
170,820
-0.08(-1.20%)
Mar 30, 2015
6.901
6.981
6.901
6.981
88,471
+0.09(+1.28%)
Mar 27, 2015
6.876
6.905
6.855
6.893
96,538
+0.03(+0.49%)
Mar 26, 2015
6.838
6.876
6.817
6.859
102,309
-0.01(-0.18%)
Mar 25, 2015
6.918
6.918
6.863
6.872
56,837
-0.03(-0.49%)
Mar 24, 2015
6.922
6.935
6.897
6.905
75,796
-0.02(-0.24%)
Mar 23, 2015
6.922
6.943
6.888
6.922
68,110
+0.02(+0.24%)
Mar 20, 2015
6.893
6.951
6.867
6.905
116,051
+0.03(+0.37%)
Mar 19, 2015
6.863
6.897
6.838
6.880
58,301
+0.01(+0.12%)
Mar 18, 2015
6.792
6.876
6.792
6.872
65,580
+0.06(+0.93%)
Mar 17, 2015
6.830
6.839
6.800
6.809
71,510
-0.06(-0.92%)
Mar 16, 2015
6.830
6.876
6.830
6.872
57,606
+0.07(+0.99%)
Mar 13, 2015
6.846
6.846
6.792
6.804
108,806
-0.04(-0.61%)
Mar 12, 2015
6.851
6.872
6.834
6.846
62,742
+0.02(+0.31%)
Mar 11, 2015
6.851
6.863
6.825
6.825
60,330
-0.03(-0.37%)
Mar 10, 2015
6.863
6.872
6.800
6.851
140,619
-0.17(-2.45%)
Mar 09, 2015
7.019
7.023
6.993
7.023
55,675
+0.01(+0.18%)
Mar 06, 2015
7.040
7.044
6.998
7.010
84,564
-0.03(-0.42%)
Mar 05, 2015
7.052
7.056
7.010
7.040
176,115
+0.00(+0.06%)
Mar 04, 2015
7.027
7.065
7.012
7.035
106,332
+0.01(+0.18%)
Mar 03, 2015
7.061
7.073
7.027
7.023
167,365
-0.06(-0.83%)
Mar 02, 2015
7.082
7.098
7.065
7.082
100,149
-0.02(-0.24%)
Feb 27, 2015
7.056
7.119
7.052
7.098
102,587
+0.05(+0.66%)
Feb 26, 2015
7.023
7.056
7.019
7.052
87,829
+0.02(+0.28%)
Feb 25, 2015
7.048
7.069
7.031
7.032
101,016
-0.01(-0.10%)
Feb 24, 2015
6.998
7.048
6.998
7.040
83,098
+0.02(+0.24%)
Feb 23, 2015
7.027
7.040
7.010
7.023
78,403
+0.01(+0.12%)
Feb 20, 2015
7.014
7.035
6.989
7.014
95,102
-0.01(-0.13%)
Feb 19, 2015
6.998
7.031
6.979
7.024
62,494
+0.01(+0.19%)
Feb 18, 2015
6.964
7.014
6.960
7.010
91,076
+0.04(+0.60%)
Feb 17, 2015
6.947
6.981
6.947
6.968
54,223
-0.01(-0.12%)
Feb 13, 2015
7.006
6.977
6.977
6.977
78,329
-0.01(-0.18%)
Feb 12, 2015
6.947
6.989
6.947
6.989
50,559
+0.08(+1.09%)
Feb 11, 2015
6.930
6.939
6.909
6.914
53,864
-0.03(-0.42%)
Feb 10, 2015
6.897
6.964
6.897
6.943
64,842
+0.07(+0.98%)
Feb 09, 2015
6.909
6.924
6.876
6.876
99,749
-0.04(-0.55%)
Feb 06, 2015
6.951
7.006
6.905
6.914
120,489
-0.05(-0.78%)
Feb 05, 2015
6.935
6.981
6.935
6.968
58,689
+0.03(+0.36%)
Feb 04, 2015
6.876
6.947
6.876
6.943
83,995
+0.04(+0.55%)
Feb 03, 2015
6.838
6.914
6.838
6.905
155,987
+0.08(+1.23%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.