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
)
10.45
+0.01 (+0.10%)
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:
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 (%)
May 31, 2018
9.386
9.452
9.293
9.348
80,278
-0.04(-0.41%)
May 30, 2018
9.315
9.413
9.315
9.386
79,587
+0.09(+1.00%)
May 29, 2018
9.348
9.383
9.276
9.293
85,543
-0.11(-1.17%)
May 25, 2018
9.402
9.402
9.402
0
-0.13(-1.32%)
May 24, 2018
9.606
9.606
9.518
9.529
80,103
+0.02(+0.17%)
May 23, 2018
9.523
9.573
9.496
9.512
59,330
-0.02(-0.17%)
May 22, 2018
9.611
9.611
9.523
9.529
36,019
-0.07(-0.69%)
May 21, 2018
9.628
9.676
9.556
9.595
33,347
-0.01(-0.11%)
May 18, 2018
9.628
9.628
9.551
9.606
55,506
+0.02(+0.23%)
May 17, 2018
9.660
9.684
9.567
9.584
36,045
-0.04(-0.43%)
May 16, 2018
9.633
9.649
9.595
9.625
28,400
-0.01(-0.09%)
May 15, 2018
9.567
9.644
9.543
9.633
42,769
+0.08(+0.86%)
May 14, 2018
9.704
9.704
9.551
9.551
41,722
-0.09(-0.91%)
May 11, 2018
9.644
9.660
9.617
9.638
44,130
+0.02(+0.23%)
May 10, 2018
9.628
9.655
9.562
9.617
43,573
+0.01(+0.11%)
May 09, 2018
9.606
9.606
9.512
9.606
42,389
+0.03(+0.29%)
May 08, 2018
9.529
9.578
9.482
9.578
57,902
+0.11(+1.16%)
May 07, 2018
9.402
9.597
9.364
9.468
73,854
-0.05(-0.52%)
May 04, 2018
9.413
9.518
9.386
9.518
37,650
+0.12(+1.28%)
May 03, 2018
9.446
9.446
9.320
9.397
71,121
-0.02(-0.23%)
May 02, 2018
9.452
9.452
9.342
9.419
42,751
-0.03(-0.35%)
May 01, 2018
9.381
9.479
9.287
9.452
90,635
+0.08(+0.82%)
Apr 30, 2018
9.320
9.441
9.304
9.375
68,767
+0.05(+0.59%)
Apr 27, 2018
9.282
9.364
9.238
9.320
57,833
+0.03(+0.35%)
Apr 26, 2018
9.210
9.309
9.166
9.287
88,263
+0.10(+1.14%)
Apr 25, 2018
9.155
9.210
9.101
9.183
63,757
+0.01(+0.06%)
Apr 24, 2018
9.221
9.263
9.117
9.177
119,732
-0.04(-0.48%)
Apr 23, 2018
9.205
9.221
9.161
9.221
52,356
+0.10(+1.14%)
Apr 20, 2018
9.128
9.161
9.095
9.117
63,584
-0.02(-0.24%)
Apr 19, 2018
9.172
9.172
9.106
9.139
108,176
-0.02(-0.24%)
Apr 18, 2018
9.188
9.199
9.145
9.161
108,708
-0.01(-0.06%)
Apr 17, 2018
9.123
9.194
9.112
9.166
136,149
+0.06(+0.66%)
Apr 16, 2018
9.112
9.177
9.085
9.106
129,740
+0.05(+0.55%)
Apr 13, 2018
9.106
9.106
9.029
9.057
86,665
-0.01(-0.06%)
Apr 12, 2018
9.002
9.112
9.002
9.062
62,972
+0.08(+0.86%)
Apr 11, 2018
9.035
9.035
8.963
8.985
59,534
-0.01(-0.12%)
Apr 10, 2018
8.974
9.018
8.952
8.996
38,373
+0.08(+0.86%)
Apr 09, 2018
8.930
8.991
8.898
8.919
40,040
+0.01(+0.06%)
Apr 06, 2018
8.963
8.963
8.859
8.914
63,561
-0.05(-0.55%)
Apr 05, 2018
8.881
8.969
8.865
8.963
61,972
+0.10(+1.11%)
Apr 04, 2018
8.826
8.865
8.766
8.865
122,365
-0.01(-0.06%)
Apr 03, 2018
8.870
8.891
8.777
8.870
101,521
+0.04(+0.44%)
Apr 02, 2018
8.974
8.974
8.815
8.832
120,831
-0.19(-2.13%)
Mar 29, 2018
9.024
9.024
9.024
0
+0.17(+1.92%)
Mar 28, 2018
8.892
8.898
8.837
8.854
44,668
-0.02(-0.19%)
Mar 27, 2018
8.936
8.989
8.826
8.870
83,395
-0.03(-0.37%)
Mar 26, 2018
8.865
8.936
8.865
8.903
145,978
+0.05(+0.62%)
Mar 23, 2018
8.892
8.963
8.826
8.848
93,610
-0.05(-0.56%)
Mar 22, 2018
8.936
8.980
8.881
8.898
108,236
-0.09(-1.03%)
Mar 21, 2018
9.018
9.051
8.958
8.991
72,821
+0.00(+0.00%)
Mar 20, 2018
8.947
9.051
8.947
8.991
64,763
+0.00(+0.00%)
Mar 19, 2018
9.035
9.035
8.958
8.991
56,133
-0.04(-0.43%)
Mar 16, 2018
9.046
9.046
9.002
9.029
46,727
-0.02(-0.18%)
Mar 15, 2018
9.013
9.068
9.013
9.046
37,696
+0.01(+0.06%)
Mar 14, 2018
9.040
9.051
9.007
9.040
37,836
+0.03(+0.37%)
Mar 13, 2018
9.079
9.095
9.002
9.007
66,251
-0.04(-0.49%)
Mar 12, 2018
9.210
9.215
9.048
9.051
65,780
-0.16(-1.73%)
Mar 09, 2018
9.150
9.210
9.040
9.210
74,896
+0.20(+2.17%)
Mar 08, 2018
9.031
9.079
9.013
9.015
65,012
+0.00(+0.00%)
Mar 07, 2018
9.015
8.940
9.015
49,058
+0.00(+0.00%)
Mar 06, 2018
8.983
9.015
8.956
9.015
57,185
+0.06(+0.72%)
Mar 05, 2018
8.854
8.977
8.854
8.951
70,746
+0.05(+0.60%)
Mar 02, 2018
8.870
8.924
8.816
8.897
140,386
+0.00(+0.00%)
Mar 01, 2018
8.961
9.082
8.843
8.897
207,897
-0.06(-0.66%)
Feb 28, 2018
9.047
9.073
8.951
8.956
64,194
-0.05(-0.60%)
Feb 27, 2018
9.154
9.154
9.010
9.010
41,503
-0.11(-1.24%)
Feb 26, 2018
9.128
9.159
9.079
9.122
41,397
+0.03(+0.35%)
Feb 23, 2018
9.042
9.108
9.023
9.090
39,397
+0.07(+0.77%)
Feb 22, 2018
9.063
9.063
8.993
9.020
51,946
-0.01(-0.06%)
Feb 21, 2018
8.988
9.053
8.983
9.026
65,357
+0.06(+0.66%)
Feb 20, 2018
9.042
9.042
8.967
8.967
48,929
-0.08(-0.94%)
Feb 16, 2018
9.052
9.052
9.052
0
-0.00(-0.01%)
Feb 15, 2018
9.063
9.063
8.991
9.053
209,988
+0.02(+0.18%)
Feb 14, 2018
8.902
9.047
8.902
9.036
39,552
+0.12(+1.32%)
Feb 13, 2018
8.881
9.058
8.881
8.918
45,800
+0.03(+0.36%)
Feb 12, 2018
8.913
8.979
8.854
8.886
59,509
+0.04(+0.49%)
Feb 09, 2018
8.875
8.897
8.732
8.843
57,867
+0.03(+0.30%)
Feb 08, 2018
9.036
9.036
8.816
8.816
98,055
-0.17(-1.91%)
Feb 07, 2018
8.913
9.047
8.913
8.988
77,274
+0.08(+0.84%)
Feb 06, 2018
8.586
8.913
8.586
8.913
141,919
+0.19(+2.16%)
Feb 05, 2018
9.149
9.151
8.516
8.725
159,702
-0.44(-4.78%)
Feb 02, 2018
9.230
9.259
9.163
9.163
45,264
-0.10(-1.13%)
Feb 01, 2018
9.305
9.305
9.246
9.267
60,332
-0.03(-0.29%)
Jan 31, 2018
9.278
9.299
9.256
9.294
58,378
+0.04(+0.41%)
Jan 30, 2018
9.326
9.364
9.326
9.256
164,364
-0.08(-0.86%)
Jan 29, 2018
9.315
9.360
9.262
9.337
83,370
-0.01(-0.11%)
Jan 26, 2018
9.310
9.348
9.310
9.348
44,008
+0.07(+0.75%)
Jan 25, 2018
9.380
9.393
9.278
9.278
67,041
-0.08(-0.86%)
Jan 24, 2018
9.353
9.358
9.284
9.358
82,775
+0.05(+0.52%)
Jan 23, 2018
9.326
9.326
9.273
9.310
60,802
+0.01(+0.06%)
Jan 22, 2018
9.294
9.305
9.235
9.305
62,530
+0.03(+0.29%)
Jan 19, 2018
9.256
9.278
9.195
9.278
58,301
+0.02(+0.23%)
Jan 18, 2018
9.273
9.273
9.181
9.256
100,578
+0.00(+0.00%)
Jan 17, 2018
9.273
9.299
9.251
9.256
118,247
+0.02(+0.17%)
Jan 16, 2018
9.385
9.385
9.224
9.240
84,503
-0.06(-0.63%)
Jan 12, 2018
9.299
9.299
9.299
0
+0.00(+0.00%)
Jan 11, 2018
9.278
9.326
9.262
9.299
72,906
+0.04(+0.41%)
Jan 10, 2018
9.283
9.262
77,837
+0.00(+0.00%)
Jan 09, 2018
9.187
9.262
9.181
9.262
75,927
+0.05(+0.58%)
Jan 08, 2018
9.138
9.224
9.138
9.208
53,046
+0.05(+0.53%)
Jan 05, 2018
9.219
9.235
9.149
9.160
255,312
-0.06(-0.64%)
Jan 04, 2018
9.283
9.305
9.216
9.219
171,418
-0.03(-0.29%)
Jan 03, 2018
9.460
9.460
9.246
9.246
130,913
-0.19(-1.99%)
Jan 02, 2018
9.342
9.455
9.240
9.434
95,204
+0.09(+0.98%)
Dec 29, 2017
9.342
9.342
9.342
0
+0.04(+0.40%)
Dec 28, 2017
9.364
9.364
9.240
9.305
117,427
-0.04(-0.46%)
Dec 27, 2017
9.305
9.392
9.264
9.348
106,657
+0.12(+1.34%)
Dec 26, 2017
9.283
9.294
9.214
9.224
39,235
-0.11(-1.21%)
Dec 22, 2017
9.256
9.348
9.251
9.337
74,494
+0.10(+1.05%)
Dec 21, 2017
9.235
9.289
9.235
9.240
48,292
-0.03(-0.35%)
Dec 20, 2017
9.251
9.278
9.197
9.273
85,806
+0.02(+0.23%)
Dec 19, 2017
9.214
9.251
9.203
9.251
32,681
+0.06(+0.70%)
Dec 18, 2017
9.149
9.219
9.146
9.187
43,499
+0.05(+0.59%)
Dec 15, 2017
9.090
9.168
9.069
9.133
54,770
+0.08(+0.89%)
Dec 14, 2017
9.047
9.074
9.015
9.053
48,214
+0.02(+0.18%)
Dec 13, 2017
9.090
9.090
9.026
9.036
41,056
-0.01(-0.06%)
Dec 12, 2017
9.090
9.144
9.042
9.042
77,863
-0.02(-0.24%)
Dec 11, 2017
9.176
9.179
9.063
9.063
51,248
-0.08(-0.82%)
Dec 08, 2017
9.214
9.230
9.128
9.138
101,979
+0.03(+0.31%)
Dec 07, 2017
9.204
9.230
9.084
9.110
67,400
-0.07(-0.74%)
Dec 06, 2017
9.220
9.293
9.173
9.178
83,345
+0.01(+0.06%)
Dec 05, 2017
9.209
9.211
9.157
9.173
103,004
-0.04(-0.40%)
Dec 04, 2017
9.131
9.209
9.131
9.209
36,233
+0.08(+0.91%)
Dec 01, 2017
9.069
9.131
9.032
9.126
67,058
+0.08(+0.92%)
Nov 30, 2017
9.043
9.084
9.027
9.043
64,289
+0.04(+0.40%)
Nov 29, 2017
9.105
9.126
9.001
9.006
50,252
-0.08(-0.92%)
Nov 28, 2017
9.152
9.152
9.089
9.089
42,753
-0.05(-0.52%)
Nov 27, 2017
9.136
9.152
9.095
9.137
80,286
+0.02(+0.24%)
Nov 24, 2017
9.121
9.131
9.092
9.115
28,034
+0.07(+0.81%)
Nov 22, 2017
9.017
9.048
9.017
9.043
39,547
+0.04(+0.46%)
Nov 21, 2017
8.970
9.027
8.957
9.001
59,476
+0.08(+0.87%)
Nov 20, 2017
8.897
8.939
8.871
8.923
60,725
+0.03(+0.29%)
Nov 17, 2017
8.798
8.897
8.798
8.897
62,326
+0.09(+1.00%)
Nov 16, 2017
8.814
8.824
8.762
8.809
84,249
+0.07(+0.77%)
Nov 15, 2017
8.767
8.814
8.741
8.741
73,885
-0.06(-0.71%)
Nov 14, 2017
8.850
8.872
8.736
8.803
66,897
-0.06(-0.65%)
Nov 13, 2017
8.861
8.896
8.814
8.861
98,247
-0.05(-0.53%)
Nov 10, 2017
8.928
8.949
8.907
8.907
56,209
-0.07(-0.75%)
Nov 09, 2017
8.887
9.027
8.871
8.975
135,447
+0.00(+0.00%)
Nov 08, 2017
9.022
9.022
8.975
8.975
84,664
-0.04(-0.40%)
Nov 07, 2017
9.011
9.043
8.997
9.011
72,609
-0.01(-0.12%)
Nov 06, 2017
9.048
9.063
9.001
9.022
99,955
-0.07(-0.80%)
Nov 03, 2017
9.183
9.183
9.084
9.095
73,691
-0.03(-0.29%)
Nov 02, 2017
9.194
9.220
9.121
9.121
66,878
-0.08(-0.85%)
Nov 01, 2017
9.246
9.246
9.199
9.199
32,720
-0.00(-0.05%)
Oct 31, 2017
9.209
9.214
9.168
9.203
61,325
+0.01(+0.16%)
Oct 30, 2017
9.199
9.199
9.147
9.188
51,000
+0.01(+0.11%)
Oct 27, 2017
9.220
9.220
9.115
9.178
41,722
+0.01(+0.11%)
Oct 26, 2017
9.178
9.209
9.147
9.168
71,973
+0.04(+0.40%)
Oct 25, 2017
9.277
9.279
9.131
9.131
74,356
-0.15(-1.63%)
Oct 24, 2017
9.256
9.298
9.246
9.282
69,905
+0.08(+0.85%)
Oct 23, 2017
9.287
9.313
9.204
9.204
51,215
-0.10(-1.06%)
Oct 20, 2017
9.235
9.303
9.157
9.303
62,307
+0.08(+0.90%)
Oct 19, 2017
9.220
9.240
9.183
9.220
67,508
-0.02(-0.17%)
Oct 18, 2017
9.183
9.235
9.152
9.235
40,923
+0.06(+0.62%)
Oct 17, 2017
9.230
9.230
9.158
9.178
35,951
-0.10(-1.12%)
Oct 16, 2017
9.194
9.282
9.177
9.282
46,141
+0.07(+0.73%)
Oct 13, 2017
9.209
9.261
9.131
9.214
64,783
+0.03(+0.34%)
Oct 12, 2017
9.178
9.209
9.157
9.183
59,981
+0.02(+0.23%)
Oct 11, 2017
9.157
9.188
9.157
9.162
34,102
+0.03(+0.34%)
Oct 10, 2017
9.168
9.188
9.126
9.131
52,157
+0.02(+0.17%)
Oct 09, 2017
9.121
9.147
9.105
9.115
48,886
+0.01(+0.09%)
Oct 06, 2017
9.136
9.152
9.089
9.108
50,973
-0.03(-0.31%)
Oct 05, 2017
9.141
9.147
9.101
9.136
62,768
+0.01(+0.11%)
Oct 04, 2017
9.100
9.147
9.100
9.126
63,137
-0.03(-0.28%)
Oct 03, 2017
9.141
9.194
9.105
9.152
86,294
+0.02(+0.23%)
Oct 02, 2017
9.183
9.225
9.131
9.131
82,621
-0.04(-0.40%)
Sep 29, 2017
9.131
9.308
9.100
9.168
138,866
+0.04(+0.40%)
Sep 28, 2017
9.074
9.131
9.074
9.131
47,786
+0.06(+0.63%)
Sep 27, 2017
9.136
9.209
9.037
9.074
95,783
-0.04(-0.40%)
Sep 26, 2017
9.131
9.157
9.105
9.110
69,184
-0.02(-0.17%)
Sep 25, 2017
9.136
9.147
9.115
9.126
58,676
-0.04(-0.45%)
Sep 22, 2017
9.079
9.188
9.050
9.168
63,595
+0.11(+1.21%)
Sep 21, 2017
9.027
9.079
8.998
9.058
56,739
+0.03(+0.29%)
Sep 20, 2017
9.074
9.121
8.861
9.032
136,020
-0.02(-0.17%)
Sep 19, 2017
9.110
9.110
9.001
9.048
82,976
-0.03(-0.34%)
Sep 18, 2017
9.063
9.089
9.017
9.079
58,821
+0.03(+0.35%)
Sep 15, 2017
8.933
9.048
8.933
9.048
39,627
+0.08(+0.87%)
Sep 14, 2017
8.991
8.991
8.928
8.970
72,694
-0.03(-0.35%)
Sep 13, 2017
8.980
9.009
8.965
9.001
54,056
-0.01(-0.06%)
Sep 12, 2017
8.985
9.105
8.975
9.006
71,039
+0.05(+0.52%)
Sep 11, 2017
8.954
9.063
8.944
8.959
48,528
+0.05(+0.58%)
Sep 08, 2017
8.928
9.001
8.896
8.907
57,981
+0.04(+0.50%)
Sep 07, 2017
8.959
9.031
8.863
8.863
59,897
-0.03(-0.36%)
Sep 06, 2017
8.858
8.929
8.858
8.894
45,179
+0.01(+0.13%)
Sep 05, 2017
8.995
9.036
8.842
8.883
62,274
-0.13(-1.47%)
Sep 01, 2017
8.995
9.041
8.970
9.015
49,631
+0.11(+1.20%)
Aug 31, 2017
8.944
9.036
8.903
8.908
76,119
-0.06(-0.62%)
Aug 30, 2017
9.005
9.093
8.944
8.964
72,689
-0.08(-0.84%)
Aug 29, 2017
8.980
9.087
8.970
9.041
61,922
+0.05(+0.51%)
Aug 28, 2017
8.929
9.005
8.888
8.995
63,806
+0.07(+0.77%)
Aug 25, 2017
8.949
8.959
8.883
8.927
58,194
-0.00(-0.03%)
Aug 24, 2017
8.954
8.959
8.915
8.929
34,939
-0.01(-0.11%)
Aug 23, 2017
8.893
8.944
8.868
8.939
101,942
+0.04(+0.40%)
Aug 22, 2017
8.832
8.903
8.807
8.903
63,631
+0.09(+1.04%)
Aug 21, 2017
8.812
8.832
8.787
8.812
72,450
-0.01(-0.12%)
Aug 18, 2017
8.659
8.852
8.659
8.822
69,071
+0.16(+1.88%)
Aug 17, 2017
8.746
8.761
8.659
8.659
55,846
-0.08(-0.87%)
Aug 16, 2017
8.695
8.763
8.695
8.735
71,762
+0.03(+0.29%)
Aug 15, 2017
8.695
8.730
8.664
8.710
71,961
-0.02(-0.18%)
Aug 14, 2017
8.710
8.756
8.700
8.725
66,187
+0.11(+1.30%)
Aug 11, 2017
8.542
8.669
8.506
8.613
82,013
+0.05(+0.53%)
Aug 10, 2017
8.766
8.781
8.567
8.567
135,634
-0.27(-3.11%)
Aug 09, 2017
8.908
8.929
8.842
8.842
59,926
-0.13(-1.42%)
Aug 08, 2017
8.985
9.000
8.919
8.970
83,881
+0.01(+0.11%)
Aug 07, 2017
8.954
8.985
8.935
8.959
80,215
+0.00(+0.00%)
Aug 04, 2017
9.076
9.076
8.959
8.959
90,811
-0.11(-1.23%)
Aug 03, 2017
9.036
9.071
9.006
9.071
80,718
+0.03(+0.34%)
Aug 02, 2017
9.137
9.137
8.939
9.041
133,960
-0.07(-0.73%)
Aug 01, 2017
9.137
9.137
9.053
9.107
76,636
-0.01(-0.06%)
Jul 31, 2017
9.046
9.117
8.990
9.112
44,999
+0.11(+1.19%)
Jul 28, 2017
9.076
9.082
8.975
9.005
47,892
-0.06(-0.62%)
Jul 27, 2017
9.031
9.087
9.010
9.061
64,614
+0.02(+0.23%)
Jul 26, 2017
9.010
9.112
8.985
9.041
41,659
+0.02(+0.23%)
Jul 25, 2017
9.020
9.020
8.995
9.020
37,703
+0.02(+0.23%)
Jul 24, 2017
9.026
9.026
8.980
9.000
46,818
-0.02(-0.17%)
Jul 21, 2017
8.954
9.026
8.934
9.015
40,111
+0.05(+0.57%)
Jul 20, 2017
8.985
8.985
8.939
8.964
38,151
+0.02(+0.17%)
Jul 19, 2017
8.919
8.970
8.906
8.949
55,701
+0.07(+0.75%)
Jul 18, 2017
8.888
8.929
8.873
8.883
42,488
+0.01(+0.08%)
Jul 17, 2017
8.903
8.924
8.858
8.876
42,950
+0.00(+0.04%)
Jul 14, 2017
8.868
8.903
8.857
8.873
67,647
+0.02(+0.17%)
Jul 13, 2017
8.908
8.908
8.842
8.858
21,710
-0.02(-0.17%)
Jul 12, 2017
8.893
8.931
8.873
8.873
90,171
-0.04(-0.40%)
Jul 11, 2017
8.832
8.908
8.832
8.908
67,945
+0.05(+0.52%)
Jul 10, 2017
8.852
8.863
8.827
8.863
36,239
+0.05(+0.52%)
Jul 07, 2017
8.812
8.852
8.812
8.817
34,410
-0.04(-0.40%)
Jul 06, 2017
8.751
8.852
8.738
8.852
52,884
+0.09(+0.99%)
Jul 05, 2017
8.812
8.837
8.730
8.766
56,343
-0.09(-1.03%)
Jul 03, 2017
8.695
8.858
8.695
8.858
64,820
+0.20(+2.35%)
Jun 30, 2017
8.746
8.793
8.651
8.654
129,285
-0.04(-0.41%)
Jun 29, 2017
8.715
8.715
8.634
8.690
50,918
-0.03(-0.29%)
Jun 28, 2017
8.802
8.832
8.710
8.715
91,063
-0.05(-0.52%)
Jun 27, 2017
8.786
8.807
8.740
8.761
43,618
+0.02(+0.17%)
Jun 26, 2017
8.756
8.805
8.715
8.746
68,816
-0.01(-0.12%)
Jun 23, 2017
8.649
8.756
8.639
8.756
52,265
+0.11(+1.24%)
Jun 22, 2017
8.623
8.679
8.618
8.649
64,582
+0.03(+0.35%)
Jun 21, 2017
8.588
8.644
8.588
8.618
54,124
+0.04(+0.42%)
Jun 20, 2017
8.644
8.700
8.578
8.583
53,353
-0.06(-0.71%)
Jun 19, 2017
8.628
8.715
8.628
8.644
45,506
+0.04(+0.47%)
Jun 16, 2017
8.664
8.664
8.562
8.603
66,570
-0.05(-0.59%)
Jun 15, 2017
8.634
8.669
8.623
8.654
65,171
-0.02(-0.18%)
Jun 14, 2017
8.674
8.705
8.654
8.669
48,896
+0.00(+0.00%)
Jun 13, 2017
8.654
8.674
8.643
8.669
70,772
+0.04(+0.47%)
Jun 12, 2017
8.654
8.655
8.580
8.628
54,155
-0.02(-0.24%)
Jun 09, 2017
8.690
8.695
8.644
8.649
64,657
-0.04(-0.47%)
Jun 08, 2017
8.796
8.796
8.644
8.690
129,630
+0.06(+0.68%)
Jun 07, 2017
8.655
8.655
8.606
8.630
77,577
+0.00(+0.06%)
Jun 06, 2017
8.640
8.640
8.611
8.626
97,173
+0.00(+0.00%)
Jun 05, 2017
8.616
8.630
8.581
8.626
47,485
+0.00(+0.00%)
Jun 02, 2017
8.591
8.635
8.566
8.626
52,260
+0.03(+0.41%)
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.