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
)
10.42
+0.04 (+0.39%)
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:
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 (%)
Apr 28, 2017
8.422
8.427
8.368
8.388
70,812
+0.00(+0.00%)
Apr 27, 2017
8.413
8.422
8.353
8.388
49,682
+0.00(+0.06%)
Apr 26, 2017
8.373
8.437
8.368
8.383
80,382
+0.00(+0.06%)
Apr 25, 2017
8.408
8.408
8.368
8.378
62,470
-0.02(-0.30%)
Apr 24, 2017
8.457
8.467
8.358
8.403
68,406
+0.02(+0.24%)
Apr 21, 2017
8.408
8.408
8.363
8.383
53,955
-0.02(-0.24%)
Apr 20, 2017
8.373
8.427
8.358
8.403
76,000
+0.04(+0.54%)
Apr 19, 2017
8.333
8.363
8.323
8.358
45,374
+0.03(+0.42%)
Apr 18, 2017
8.293
8.328
8.293
8.323
47,051
+0.00(+0.06%)
Apr 17, 2017
8.328
8.368
8.313
8.318
67,349
+0.00(+0.00%)
Apr 13, 2017
8.268
8.343
8.268
8.318
89,065
+0.04(+0.54%)
Apr 12, 2017
8.248
8.343
8.233
8.273
121,399
+0.01(+0.12%)
Apr 11, 2017
8.273
8.283
8.203
8.263
61,744
+0.00(+0.00%)
Apr 10, 2017
8.343
8.343
8.253
8.263
97,965
-0.08(-0.96%)
Apr 07, 2017
8.303
8.343
8.268
8.343
53,422
+0.04(+0.48%)
Apr 06, 2017
8.288
8.315
8.273
8.303
45,411
+0.02(+0.24%)
Apr 05, 2017
8.293
8.333
8.268
8.283
54,852
-0.01(-0.18%)
Apr 04, 2017
8.273
8.303
8.248
8.298
103,281
-0.04(-0.54%)
Apr 03, 2017
8.383
8.388
8.303
8.343
74,943
-0.06(-0.77%)
Mar 31, 2017
8.333
8.427
8.283
8.408
148,275
+0.07(+0.84%)
Mar 30, 2017
8.323
8.338
8.283
8.338
30,477
+0.03(+0.36%)
Mar 29, 2017
8.293
8.328
8.258
8.308
52,341
+0.00(+0.06%)
Mar 28, 2017
8.253
8.338
8.253
8.303
58,636
+0.03(+0.36%)
Mar 27, 2017
8.278
8.313
8.243
8.273
43,421
-0.05(-0.66%)
Mar 24, 2017
8.343
8.343
8.293
8.328
37,157
+0.00(+0.00%)
Mar 23, 2017
8.223
8.328
8.223
8.328
30,276
+0.09(+1.15%)
Mar 22, 2017
8.228
8.258
8.203
8.233
112,062
+0.00(+0.06%)
Mar 21, 2017
8.308
8.348
8.212
8.228
77,408
-0.06(-0.72%)
Mar 20, 2017
8.278
8.289
8.268
8.288
30,589
+0.01(+0.12%)
Mar 17, 2017
8.273
8.287
8.243
8.278
37,636
+0.05(+0.67%)
Mar 16, 2017
8.303
8.303
8.218
8.223
73,211
-0.02(-0.24%)
Mar 15, 2017
8.213
8.313
8.213
8.243
53,338
+0.04(+0.49%)
Mar 14, 2017
8.303
8.318
8.153
8.203
63,288
-0.11(-1.38%)
Mar 13, 2017
8.333
8.353
8.233
8.318
44,683
-0.01(-0.12%)
Mar 10, 2017
8.238
8.358
8.218
8.328
53,721
+0.11(+1.40%)
Mar 09, 2017
8.208
8.363
8.190
8.213
125,717
+0.02(+0.28%)
Mar 08, 2017
8.263
8.288
8.171
8.190
129,801
+0.02(+0.30%)
Mar 07, 2017
8.141
8.180
8.136
8.166
57,539
+0.01(+0.18%)
Mar 06, 2017
8.127
8.195
8.122
8.151
46,916
+0.00(+0.00%)
Mar 03, 2017
8.102
8.151
7.985
8.151
30,210
+0.07(+0.84%)
Mar 02, 2017
8.127
8.146
8.073
8.083
90,361
-0.06(-0.78%)
Mar 01, 2017
8.019
8.195
8.019
8.146
103,619
+0.14(+1.77%)
Feb 28, 2017
8.102
8.136
7.983
8.005
89,970
-0.12(-1.50%)
Feb 27, 2017
8.078
8.136
8.078
8.127
70,077
+0.00(+0.06%)
Feb 24, 2017
8.078
8.132
8.054
8.122
50,817
+0.02(+0.24%)
Feb 23, 2017
8.083
8.127
8.073
8.102
101,717
+0.03(+0.36%)
Feb 22, 2017
7.990
8.083
7.990
8.073
96,653
+0.07(+0.85%)
Feb 21, 2017
7.980
8.073
7.961
8.005
55,029
+0.03(+0.43%)
Feb 17, 2017
7.971
7.971
7.971
0
-0.02(-0.30%)
Feb 16, 2017
8.019
8.053
7.971
7.995
79,342
-0.05(-0.61%)
Feb 15, 2017
7.971
8.056
7.971
8.044
93,855
+0.02(+0.30%)
Feb 14, 2017
8.073
8.088
7.800
8.019
141,155
-0.07(-0.90%)
Feb 13, 2017
8.034
8.107
8.019
8.093
123,173
+0.05(+0.61%)
Feb 10, 2017
8.010
8.078
7.990
8.044
61,201
+0.04(+0.49%)
Feb 09, 2017
7.971
8.029
7.964
8.005
49,761
-0.01(-0.18%)
Feb 08, 2017
7.902
8.068
7.888
8.019
57,463
+0.11(+1.36%)
Feb 07, 2017
7.976
7.990
7.893
7.912
62,587
-0.06(-0.79%)
Feb 06, 2017
7.966
7.988
7.946
7.976
32,270
+0.00(+0.00%)
Feb 03, 2017
8.005
8.039
7.956
7.976
72,991
-0.00(-0.06%)
Feb 02, 2017
7.951
8.024
7.946
7.980
76,323
+0.05(+0.68%)
Feb 01, 2017
7.883
8.019
7.859
7.927
133,505
+0.04(+0.56%)
Jan 31, 2017
7.868
7.937
7.844
7.883
87,777
+0.00(+0.00%)
Jan 30, 2017
7.878
7.888
7.805
7.883
64,998
-0.01(-0.19%)
Jan 27, 2017
7.902
7.937
7.859
7.898
64,429
-0.01(-0.18%)
Jan 26, 2017
7.995
7.995
7.898
7.912
82,158
-0.05(-0.67%)
Jan 25, 2017
7.985
8.019
7.920
7.966
47,827
+0.00(+0.06%)
Jan 24, 2017
7.927
8.044
7.839
7.961
82,958
+0.03(+0.43%)
Jan 23, 2017
7.912
7.932
7.873
7.927
60,464
+0.02(+0.31%)
Jan 20, 2017
7.795
7.907
7.776
7.902
85,475
+0.11(+1.38%)
Jan 19, 2017
7.883
7.888
7.756
7.795
57,268
-0.08(-1.05%)
Jan 18, 2017
7.863
7.884
7.820
7.878
82,462
+0.04(+0.56%)
Jan 17, 2017
7.839
7.839
7.785
7.834
75,996
+0.00(+0.00%)
Jan 13, 2017
7.834
7.834
7.834
0
+0.02(+0.31%)
Jan 12, 2017
7.839
7.858
7.785
7.810
56,313
-0.04(-0.56%)
Jan 11, 2017
7.829
7.873
7.820
7.854
50,733
+0.02(+0.31%)
Jan 10, 2017
7.859
7.872
7.800
7.829
60,788
-0.03(-0.37%)
Jan 09, 2017
7.756
7.951
7.756
7.859
77,307
+0.05(+0.69%)
Jan 06, 2017
7.776
7.810
7.727
7.805
123,079
+0.04(+0.50%)
Jan 05, 2017
7.742
7.790
7.737
7.766
86,938
-0.05(-0.69%)
Jan 04, 2017
7.785
7.820
7.776
7.820
91,184
+0.02(+0.31%)
Jan 03, 2017
7.712
7.795
7.690
7.795
122,172
+0.13(+1.72%)
Dec 30, 2016
7.664
7.664
7.664
0
-0.06(-0.82%)
Dec 29, 2016
7.668
7.727
7.639
7.727
81,159
+0.05(+0.70%)
Dec 28, 2016
7.766
7.781
7.664
7.673
93,332
-0.08(-1.07%)
Dec 27, 2016
7.761
7.781
7.742
7.756
35,954
-0.01(-0.19%)
Dec 23, 2016
7.771
7.771
7.771
0
-0.08(-0.99%)
Dec 22, 2016
7.785
7.849
7.742
7.849
66,747
+0.08(+1.07%)
Dec 21, 2016
7.790
7.790
7.737
7.766
59,332
-0.01(-0.13%)
Dec 20, 2016
7.805
7.815
7.737
7.776
93,933
+0.01(+0.13%)
Dec 19, 2016
7.732
7.771
7.717
7.766
34,044
+0.03(+0.44%)
Dec 16, 2016
7.732
7.751
7.703
7.732
61,675
+0.04(+0.51%)
Dec 15, 2016
7.683
7.722
7.654
7.693
80,608
+0.01(+0.13%)
Dec 14, 2016
7.717
7.732
7.678
7.683
63,917
-0.05(-0.69%)
Dec 13, 2016
7.790
7.799
7.727
7.737
65,597
-0.01(-0.19%)
Dec 12, 2016
7.703
7.751
7.698
7.751
58,440
+0.06(+0.76%)
Dec 09, 2016
7.693
7.751
7.668
7.693
72,778
+0.01(+0.19%)
Dec 08, 2016
7.751
7.795
7.678
7.678
105,926
-0.10(-1.34%)
Dec 07, 2016
7.678
7.792
7.671
7.783
74,364
+0.10(+1.30%)
Dec 06, 2016
7.587
7.768
7.573
7.683
80,071
+0.10(+1.38%)
Dec 05, 2016
7.621
7.622
7.578
7.578
56,060
-0.05(-0.69%)
Dec 02, 2016
7.535
7.649
7.482
7.630
74,261
+0.13(+1.71%)
Dec 01, 2016
7.525
7.632
7.478
7.502
76,619
-0.01(-0.19%)
Nov 30, 2016
7.621
7.654
7.516
7.516
114,756
-0.07(-0.94%)
Nov 29, 2016
7.573
7.672
7.530
7.587
82,292
+0.02(+0.31%)
Nov 28, 2016
7.621
7.768
7.525
7.563
115,963
-0.10(-1.24%)
Nov 25, 2016
7.740
7.773
7.587
7.659
57,796
-0.07(-0.92%)
Nov 23, 2016
7.730
7.730
7.730
0
+0.03(+0.43%)
Nov 22, 2016
7.578
7.702
7.544
7.697
82,624
+0.14(+1.89%)
Nov 21, 2016
7.573
7.597
7.487
7.554
72,882
-0.01(-0.19%)
Nov 18, 2016
7.492
7.568
7.463
7.568
70,845
+0.07(+0.95%)
Nov 17, 2016
7.449
7.497
7.418
7.497
39,998
+0.05(+0.70%)
Nov 16, 2016
7.406
7.459
7.402
7.444
51,496
+0.02(+0.26%)
Nov 15, 2016
7.411
7.487
7.406
7.425
92,824
-0.01(-0.13%)
Nov 14, 2016
7.430
7.463
7.416
7.435
21,062
-0.03(-0.38%)
Nov 11, 2016
7.440
7.473
7.406
7.463
68,748
-0.02(-0.32%)
Nov 10, 2016
7.502
7.535
7.416
7.487
91,528
-0.00(-0.06%)
Nov 09, 2016
7.459
7.502
7.388
7.492
95,076
+0.00(+0.00%)
Nov 08, 2016
7.473
7.497
7.416
7.492
47,294
+0.02(+0.25%)
Nov 07, 2016
7.482
7.487
7.373
7.473
39,696
+0.10(+1.36%)
Nov 04, 2016
7.416
7.441
7.297
7.373
67,356
-0.03(-0.45%)
Nov 03, 2016
7.502
7.535
7.406
7.406
49,942
-0.09(-1.14%)
Nov 02, 2016
7.540
7.568
7.435
7.492
94,125
-0.03(-0.45%)
Nov 01, 2016
7.611
7.611
7.525
7.526
32,820
-0.08(-1.06%)
Oct 31, 2016
7.521
7.606
7.521
7.606
44,813
+0.08(+1.08%)
Oct 28, 2016
7.516
7.606
7.506
7.525
37,321
+0.00(+0.03%)
Oct 27, 2016
7.578
7.592
7.492
7.523
55,846
-0.01(-0.16%)
Oct 26, 2016
7.563
7.621
7.535
7.535
64,242
-0.06(-0.75%)
Oct 25, 2016
7.573
7.616
7.544
7.592
104,587
+0.06(+0.82%)
Oct 24, 2016
7.521
7.616
7.521
7.530
69,153
+0.01(+0.13%)
Oct 21, 2016
7.492
7.525
7.467
7.521
78,127
+0.03(+0.38%)
Oct 20, 2016
7.397
7.497
7.366
7.492
99,047
+0.09(+1.22%)
Oct 19, 2016
7.392
7.406
7.359
7.402
32,826
+0.04(+0.52%)
Oct 18, 2016
7.344
7.387
7.330
7.363
31,863
+0.13(+1.84%)
Oct 17, 2016
7.363
7.386
7.230
7.230
56,522
-0.14(-1.87%)
Oct 14, 2016
7.425
7.444
7.335
7.368
78,651
-0.02(-0.32%)
Oct 13, 2016
7.382
7.424
7.335
7.392
76,306
-0.03(-0.39%)
Oct 12, 2016
7.444
7.506
7.411
7.421
74,637
-0.03(-0.38%)
Oct 11, 2016
7.521
7.559
7.430
7.449
50,505
-0.06(-0.82%)
Oct 10, 2016
7.554
7.668
7.511
7.511
77,461
-0.05(-0.69%)
Oct 07, 2016
7.611
7.621
7.521
7.563
27,953
-0.03(-0.44%)
Oct 06, 2016
7.535
7.663
7.535
7.597
87,703
+0.04(+0.50%)
Oct 05, 2016
7.606
7.659
7.559
7.559
42,369
-0.01(-0.19%)
Oct 04, 2016
7.702
7.740
7.525
7.573
243,230
-0.23(-2.93%)
Oct 03, 2016
7.706
7.844
7.673
7.802
121,443
+0.07(+0.86%)
Sep 30, 2016
7.644
7.825
7.634
7.735
112,975
+0.09(+1.18%)
Sep 29, 2016
7.725
7.725
7.587
7.644
65,781
-0.07(-0.93%)
Sep 28, 2016
7.725
7.771
7.706
7.716
53,564
+0.01(+0.12%)
Sep 27, 2016
7.687
7.778
7.668
7.706
95,801
+0.05(+0.62%)
Sep 26, 2016
7.568
7.692
7.516
7.659
113,290
+0.07(+0.94%)
Sep 23, 2016
7.563
7.621
7.554
7.587
58,745
+0.00(+0.06%)
Sep 22, 2016
7.649
7.735
7.578
7.583
179,313
-0.01(-0.19%)
Sep 21, 2016
7.668
7.673
7.559
7.597
153,759
-0.12(-1.54%)
Sep 20, 2016
7.635
7.716
7.471
7.716
287,149
+0.14(+1.89%)
Sep 19, 2016
7.668
7.673
7.514
7.573
169,571
-0.03(-0.38%)
Sep 16, 2016
7.702
7.744
7.568
7.602
186,128
-0.09(-1.12%)
Sep 15, 2016
7.621
7.702
7.521
7.687
123,714
+0.08(+1.00%)
Sep 14, 2016
7.506
7.673
7.482
7.611
181,077
+0.17(+2.24%)
Sep 13, 2016
7.416
7.528
7.378
7.444
107,357
-0.02(-0.33%)
Sep 12, 2016
7.368
7.487
7.211
7.469
210,756
+0.06(+0.85%)
Sep 09, 2016
7.625
7.699
7.330
7.406
178,148
-0.23(-2.99%)
Sep 08, 2016
7.687
7.725
7.630
7.635
150,765
-0.13(-1.62%)
Sep 07, 2016
7.733
7.761
7.644
7.761
203,389
+0.07(+0.85%)
Sep 06, 2016
7.574
7.733
7.528
7.695
288,543
+0.13(+1.72%)
Sep 02, 2016
7.560
7.565
7.565
7.565
52,626
+0.05(+0.68%)
Sep 01, 2016
7.626
7.626
7.495
7.514
130,021
-0.04(-0.55%)
Aug 31, 2016
7.481
7.565
7.468
7.556
136,560
+0.07(+0.93%)
Aug 30, 2016
7.430
7.486
7.411
7.486
139,365
+0.06(+0.75%)
Aug 29, 2016
7.421
7.444
7.411
7.430
71,786
+0.06(+0.82%)
Aug 26, 2016
7.384
7.425
7.365
7.370
96,181
+0.00(+0.00%)
Aug 25, 2016
7.379
7.416
7.332
7.370
126,973
+0.01(+0.13%)
Aug 24, 2016
7.379
7.407
7.343
7.360
149,734
+0.01(+0.13%)
Aug 23, 2016
7.356
7.384
7.323
7.351
95,775
+0.03(+0.38%)
Aug 22, 2016
7.332
7.332
7.272
7.323
102,516
-0.00(-0.06%)
Aug 19, 2016
7.332
7.332
7.286
7.328
80,902
+0.02(+0.25%)
Aug 18, 2016
7.332
7.337
7.281
7.309
193,686
-0.00(-0.06%)
Aug 17, 2016
7.290
7.314
7.276
7.314
175,336
+0.03(+0.45%)
Aug 16, 2016
7.267
7.286
7.244
7.281
59,633
-0.01(-0.13%)
Aug 15, 2016
7.286
7.300
7.235
7.290
128,107
+0.05(+0.71%)
Aug 12, 2016
7.249
7.272
7.197
7.239
144,847
-0.01(-0.19%)
Aug 11, 2016
7.207
7.258
7.179
7.253
109,091
+0.06(+0.84%)
Aug 10, 2016
7.155
7.211
7.134
7.193
144,748
+0.06(+0.78%)
Aug 09, 2016
7.132
7.166
7.100
7.137
91,870
+0.00(+0.07%)
Aug 08, 2016
7.123
7.132
7.039
7.132
268,046
+0.01(+0.20%)
Aug 05, 2016
7.086
7.132
7.081
7.118
235,296
+0.03(+0.39%)
Aug 04, 2016
7.160
7.183
7.072
7.090
77,676
-0.06(-0.78%)
Aug 03, 2016
7.109
7.169
7.081
7.146
172,292
+0.05(+0.66%)
Aug 02, 2016
7.114
7.169
7.081
7.100
65,273
-0.07(-0.97%)
Aug 01, 2016
7.155
7.179
7.114
7.169
73,112
+0.01(+0.16%)
Jul 29, 2016
7.114
7.165
7.114
7.158
65,587
+0.05(+0.75%)
Jul 28, 2016
7.076
7.155
7.076
7.104
39,658
+0.01(+0.13%)
Jul 27, 2016
7.109
7.123
7.058
7.095
66,313
+0.00(+0.07%)
Jul 26, 2016
7.090
7.165
7.053
7.090
89,082
-0.00(-0.07%)
Jul 25, 2016
7.114
7.146
7.048
7.095
84,410
+0.00(+0.07%)
Jul 22, 2016
7.114
7.160
7.048
7.090
80,973
+0.00(+0.00%)
Jul 21, 2016
7.090
7.125
7.072
7.090
47,305
+0.03(+0.40%)
Jul 20, 2016
7.086
7.137
7.062
7.062
78,144
-0.01(-0.13%)
Jul 19, 2016
7.086
7.086
7.030
7.072
59,167
-0.00(-0.07%)
Jul 18, 2016
7.048
7.090
7.026
7.076
80,398
+0.07(+1.06%)
Jul 15, 2016
7.011
7.039
6.960
7.002
109,783
-0.03(-0.46%)
Jul 14, 2016
7.067
7.076
7.006
7.034
66,163
+0.04(+0.53%)
Jul 13, 2016
6.960
7.025
6.960
6.997
63,978
+0.02(+0.27%)
Jul 12, 2016
6.955
7.011
6.923
6.979
100,497
+0.08(+1.22%)
Jul 11, 2016
6.937
6.981
6.895
6.895
87,783
-0.01(-0.20%)
Jul 08, 2016
6.937
6.890
6.876
6.909
67,729
+0.02(+0.27%)
Jul 07, 2016
6.876
6.918
6.848
6.890
87,069
-0.01(-0.13%)
Jul 06, 2016
6.885
6.899
6.857
6.899
101,487
+0.01(+0.14%)
Jul 05, 2016
6.937
6.983
6.844
6.890
118,708
-0.11(-1.60%)
Jul 01, 2016
6.979
7.002
7.002
7.002
148,857
+0.02(+0.33%)
Jun 30, 2016
6.955
7.002
6.871
6.979
196,728
+0.05(+0.74%)
Jun 29, 2016
6.876
6.927
6.853
6.927
126,264
+0.13(+1.92%)
Jun 28, 2016
6.802
6.802
6.746
6.797
68,225
+0.14(+2.10%)
Jun 27, 2016
6.806
6.825
6.643
6.657
68,899
-0.20(-2.85%)
Jun 24, 2016
6.899
6.955
6.825
6.853
150,026
-0.17(-2.39%)
Jun 23, 2016
6.997
7.039
6.927
7.020
114,738
+0.12(+1.69%)
Jun 22, 2016
6.899
7.006
6.899
6.904
63,637
+0.00(+0.00%)
Jun 21, 2016
6.867
6.913
6.853
6.904
125,265
+0.07(+0.95%)
Jun 20, 2016
6.806
6.904
6.797
6.839
198,019
+0.10(+1.52%)
Jun 17, 2016
6.755
6.767
6.718
6.736
92,216
+0.00(+0.07%)
Jun 16, 2016
6.709
6.802
6.676
6.732
120,813
-0.02(-0.28%)
Jun 15, 2016
6.788
6.792
6.736
6.750
108,717
-0.04(-0.55%)
Jun 14, 2016
6.783
6.844
6.723
6.788
197,810
-0.05(-0.75%)
Jun 13, 2016
6.946
6.972
6.797
6.839
124,741
-0.08(-1.21%)
Jun 10, 2016
6.941
7.002
6.918
6.923
151,922
-0.08(-1.20%)
Jun 09, 2016
7.016
7.062
6.955
7.006
69,374
-0.00(-0.03%)
Jun 08, 2016
7.004
7.026
6.990
7.008
52,637
+0.05(+0.65%)
Jun 07, 2016
7.008
7.026
6.913
6.963
109,484
-0.01(-0.15%)
Jun 06, 2016
6.908
7.017
6.904
6.973
160,620
+0.08(+1.13%)
Jun 03, 2016
6.895
6.907
6.858
6.895
113,293
+0.01(+0.21%)
Jun 02, 2016
6.877
6.917
6.822
6.881
139,218
-0.01(-0.13%)
Jun 01, 2016
6.777
6.922
6.777
6.890
113,095
+0.01(+0.13%)
May 31, 2016
6.886
6.917
6.858
6.881
69,629
-0.00(-0.07%)
May 27, 2016
6.890
6.886
6.886
6.886
51,298
+0.02(+0.33%)
May 26, 2016
6.831
6.963
6.827
6.863
38,414
+0.01(+0.13%)
May 25, 2016
6.818
6.863
6.795
6.854
69,680
+0.04(+0.60%)
May 24, 2016
6.745
6.827
6.745
6.813
82,031
+0.08(+1.15%)
May 23, 2016
6.740
6.808
6.736
6.736
147,833
-0.01(-0.20%)
May 20, 2016
6.808
6.808
6.749
6.749
70,759
-0.07(-1.07%)
May 19, 2016
6.699
6.822
6.686
6.822
81,292
+0.13(+1.97%)
May 18, 2016
6.690
6.768
6.690
6.690
120,653
-0.01(-0.14%)
May 17, 2016
6.718
6.718
6.676
6.699
55,169
-0.02(-0.27%)
May 16, 2016
6.695
6.724
6.690
6.718
128,445
+0.02(+0.34%)
May 13, 2016
6.718
6.754
6.686
6.695
143,110
-0.05(-0.81%)
May 12, 2016
6.795
6.795
6.695
6.749
123,784
-0.00(-0.07%)
May 11, 2016
6.749
6.759
6.709
6.754
91,987
-0.02(-0.34%)
May 10, 2016
6.754
6.777
6.690
6.777
133,700
+0.05(+0.68%)
May 09, 2016
6.804
6.804
6.677
6.731
109,874
+0.00(+0.00%)
May 06, 2016
6.727
6.786
6.663
6.731
163,903
+0.01(+0.20%)
May 05, 2016
6.808
6.808
6.718
6.718
186,921
-0.05(-0.80%)
May 04, 2016
6.813
6.822
6.745
6.772
103,998
-0.05(-0.73%)
May 03, 2016
6.858
6.877
6.736
6.822
110,001
-0.05(-0.73%)
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.