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
)
10.48
+0.06 (+0.58%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 3, 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 (%)
Aug 31, 2021
10.21
10.23
10.19
10.22
46,572
+0.01(+0.08%)
Aug 30, 2021
10.22
10.27
10.21
10.21
30,050
-0.02(-0.15%)
Aug 27, 2021
10.19
10.32
10.19
10.22
64,286
+0.01(+0.08%)
Aug 26, 2021
10.23
10.26
10.22
10.22
39,535
-0.05(-0.52%)
Aug 25, 2021
10.30
10.33
10.25
10.27
56,033
-0.05(-0.45%)
Aug 24, 2021
10.37
10.44
10.24
10.32
45,475
-0.02(-0.15%)
Aug 23, 2021
10.38
10.45
10.31
10.33
32,334
+0.00(+0.00%)
Aug 20, 2021
10.33
10.43
10.32
10.33
14,617
+0.03(+0.30%)
Aug 19, 2021
10.34
10.46
10.26
10.30
44,130
-0.12(-1.11%)
Aug 18, 2021
10.37
10.46
10.32
10.42
48,340
+0.06(+0.59%)
Aug 17, 2021
10.44
10.48
10.28
10.36
75,985
-0.06(-0.59%)
Aug 16, 2021
10.43
10.49
10.39
10.42
139,967
-0.01(-0.07%)
Aug 13, 2021
10.43
10.45
10.40
10.43
13,869
+0.05(+0.45%)
Aug 12, 2021
10.43
10.47
10.30
10.38
40,549
-0.05(-0.52%)
Aug 11, 2021
10.36
10.43
10.32
10.43
57,645
+0.12(+1.20%)
Aug 10, 2021
10.25
10.32
10.25
10.31
29,920
+0.07(+0.68%)
Aug 09, 2021
10.24
10.29
10.20
10.24
31,411
+0.03(+0.30%)
Aug 06, 2021
10.23
10.29
10.19
10.21
44,352
+0.01(+0.08%)
Aug 05, 2021
10.22
10.26
10.17
10.20
65,209
+0.02(+0.23%)
Aug 04, 2021
10.30
10.33
10.17
10.18
59,602
-0.09(-0.90%)
Aug 03, 2021
10.32
10.33
10.25
10.27
44,529
+0.02(+0.15%)
Aug 02, 2021
10.34
10.36
10.19
10.26
98,511
-0.01(-0.08%)
Jul 30, 2021
10.33
10.34
10.20
10.26
27,490
-0.09(-0.89%)
Jul 29, 2021
10.28
10.36
10.18
10.36
49,377
+0.13(+1.28%)
Jul 28, 2021
10.30
10.32
10.19
10.22
52,123
-0.05(-0.52%)
Jul 27, 2021
10.20
10.31
10.20
10.28
31,029
+0.09(+0.91%)
Jul 26, 2021
10.20
10.24
10.18
10.19
45,916
-0.07(-0.68%)
Jul 23, 2021
10.24
10.31
10.22
10.26
64,293
+0.08(+0.76%)
Jul 22, 2021
10.26
10.32
10.18
10.18
70,000
-0.09(-0.90%)
Jul 21, 2021
10.33
10.38
10.26
10.27
22,470
-0.01(-0.07%)
Jul 20, 2021
10.19
10.34
10.19
10.28
49,498
+0.07(+0.68%)
Jul 19, 2021
10.43
10.43
10.19
10.21
76,472
-0.32(-3.07%)
Jul 16, 2021
10.61
10.62
10.49
10.53
63,519
-0.05(-0.44%)
Jul 15, 2021
10.60
10.63
10.56
10.58
50,578
-0.04(-0.36%)
Jul 14, 2021
10.59
10.63
10.54
10.62
124,738
+0.10(+0.95%)
Jul 13, 2021
10.51
10.55
10.48
10.52
98,098
+0.03(+0.29%)
Jul 12, 2021
10.55
10.55
10.49
10.49
83,604
-0.06(-0.52%)
Jul 09, 2021
10.46
10.55
10.38
10.54
76,003
+0.08(+0.75%)
Jul 08, 2021
10.38
10.46
10.29
10.46
80,193
+0.10(+0.97%)
Jul 07, 2021
10.43
10.44
10.33
10.36
57,549
-0.01(-0.07%)
Jul 06, 2021
10.40
10.40
10.34
10.37
103,969
-0.02(-0.15%)
Jul 02, 2021
10.41
10.42
10.36
10.39
122,486
+0.09(+0.90%)
Jul 01, 2021
10.29
10.36
10.23
10.29
103,690
+0.08(+0.75%)
Jun 30, 2021
10.21
10.30
10.16
10.22
194,761
+0.05(+0.53%)
Jun 29, 2021
10.34
10.35
10.14
10.16
185,850
-0.17(-1.64%)
Jun 28, 2021
10.09
10.34
9.971
10.33
305,884
+0.38(+3.87%)
Jun 25, 2021
9.955
9.955
9.883
9.948
67,074
+0.03(+0.31%)
Jun 24, 2021
9.894
10.01
9.848
9.917
74,633
+0.08(+0.86%)
Jun 23, 2021
9.840
9.878
9.817
9.832
58,542
+0.02(+0.24%)
Jun 22, 2021
9.724
9.825
9.674
9.809
48,620
+0.11(+1.11%)
Jun 21, 2021
9.624
9.701
9.624
9.701
156,057
+0.11(+1.12%)
Jun 18, 2021
9.709
9.735
9.570
9.594
44,839
-0.15(-1.58%)
Jun 17, 2021
9.763
9.784
9.686
9.748
39,232
-0.05(-0.55%)
Jun 16, 2021
9.948
9.994
9.794
9.801
49,426
-0.14(-1.39%)
Jun 15, 2021
9.979
10.12
9.905
9.940
52,278
+0.01(+0.08%)
Jun 14, 2021
9.986
10.01
9.932
9.932
45,852
-0.02(-0.23%)
Jun 11, 2021
10.02
10.08
9.932
9.955
64,029
-0.05(-0.54%)
Jun 10, 2021
9.948
10.11
9.940
10.01
85,087
+0.13(+1.32%)
Jun 09, 2021
9.841
9.946
9.829
9.878
63,173
+0.11(+1.08%)
Jun 08, 2021
9.750
9.803
9.735
9.773
80,406
+0.06(+0.62%)
Jun 07, 2021
9.750
9.809
9.634
9.713
128,429
-0.08(-0.77%)
Jun 04, 2021
9.781
9.818
9.728
9.788
90,869
+0.01(+0.08%)
Jun 03, 2021
9.743
9.796
9.698
9.781
75,906
+0.02(+0.23%)
Jun 02, 2021
9.781
9.803
9.735
9.758
58,576
+0.00(+0.00%)
Jun 01, 2021
9.720
9.788
9.683
9.758
76,571
+0.06(+0.62%)
May 28, 2021
9.675
9.728
9.630
9.698
77,517
+0.08(+0.83%)
May 27, 2021
9.622
9.668
9.607
9.618
66,088
-0.00(-0.05%)
May 26, 2021
9.592
9.705
9.517
9.622
162,856
+0.03(+0.31%)
May 25, 2021
9.735
9.735
9.562
9.592
135,804
-0.14(-1.47%)
May 24, 2021
9.675
9.735
9.600
9.735
77,816
+0.14(+1.41%)
May 21, 2021
9.547
9.637
9.487
9.600
53,876
+0.03(+0.31%)
May 20, 2021
9.555
9.570
9.502
9.570
52,740
+0.09(+0.95%)
May 19, 2021
9.479
9.509
9.412
9.479
94,736
-0.02(-0.16%)
May 18, 2021
9.464
9.502
9.464
9.494
55,988
+0.06(+0.64%)
May 17, 2021
9.397
9.449
9.381
9.434
27,110
+0.05(+0.48%)
May 14, 2021
9.336
9.412
9.336
9.389
41,843
+0.08(+0.89%)
May 13, 2021
9.261
9.359
9.261
9.306
111,657
+0.05(+0.49%)
May 12, 2021
9.336
9.359
9.261
9.261
32,397
-0.11(-1.13%)
May 11, 2021
9.487
9.487
9.329
9.366
71,225
-0.12(-1.27%)
May 10, 2021
9.547
9.547
9.457
9.487
82,503
-0.03(-0.32%)
May 07, 2021
9.397
9.517
9.381
9.517
52,950
+0.12(+1.32%)
May 06, 2021
9.397
9.397
9.344
9.393
84,442
+0.01(+0.12%)
May 05, 2021
9.359
9.397
9.314
9.381
72,208
+0.08(+0.89%)
May 04, 2021
9.336
9.351
9.254
9.299
43,500
-0.05(-0.56%)
May 03, 2021
9.321
9.374
9.291
9.351
63,581
+0.06(+0.65%)
Apr 30, 2021
9.276
9.299
9.231
9.291
84,735
+0.01(+0.08%)
Apr 29, 2021
9.254
9.314
9.246
9.284
50,367
+0.04(+0.41%)
Apr 28, 2021
9.299
9.299
9.246
9.246
32,014
-0.04(-0.41%)
Apr 27, 2021
9.336
9.336
9.254
9.284
103,433
-0.02(-0.16%)
Apr 26, 2021
9.351
9.351
9.269
9.299
37,542
-0.01(-0.08%)
Apr 23, 2021
9.261
9.314
9.223
9.306
37,984
+0.11(+1.23%)
Apr 22, 2021
9.291
9.305
9.193
9.193
35,160
-0.08(-0.81%)
Apr 21, 2021
9.238
9.276
9.186
9.269
40,440
+0.05(+0.57%)
Apr 20, 2021
9.231
9.284
9.186
9.216
77,646
-0.03(-0.33%)
Apr 19, 2021
9.314
9.314
9.246
9.246
48,790
-0.04(-0.41%)
Apr 16, 2021
9.359
9.359
9.276
9.284
38,516
-0.02(-0.16%)
Apr 15, 2021
9.246
9.306
9.246
9.299
53,283
+0.08(+0.90%)
Apr 14, 2021
9.261
9.291
9.186
9.216
81,953
-0.04(-0.41%)
Apr 13, 2021
9.223
9.262
9.223
9.254
49,976
+0.03(+0.33%)
Apr 12, 2021
9.238
9.238
9.201
9.223
22,027
-0.01(-0.08%)
Apr 09, 2021
9.178
9.238
9.156
9.231
34,664
+0.01(+0.08%)
Apr 08, 2021
9.163
9.231
9.163
9.223
26,890
+0.06(+0.66%)
Apr 07, 2021
9.163
9.193
9.118
9.163
107,059
+0.01(+0.08%)
Apr 06, 2021
9.201
9.201
9.148
9.156
51,934
-0.01(-0.08%)
Apr 05, 2021
9.171
9.216
9.141
9.163
49,300
+0.02(+0.25%)
Apr 01, 2021
9.095
9.171
9.065
9.141
42,899
+0.07(+0.75%)
Mar 31, 2021
9.043
9.110
9.043
9.073
76,578
+0.03(+0.33%)
Mar 30, 2021
9.013
9.065
8.998
9.043
406,354
+0.04(+0.42%)
Mar 29, 2021
8.998
9.080
8.960
9.005
65,076
+0.03(+0.34%)
Mar 26, 2021
8.975
9.005
8.907
8.975
40,242
+0.09(+1.02%)
Mar 25, 2021
9.020
9.020
8.839
8.885
129,786
-0.14(-1.50%)
Mar 24, 2021
9.013
9.103
8.998
9.020
81,520
+0.05(+0.59%)
Mar 23, 2021
9.020
9.020
8.960
8.967
31,423
-0.06(-0.67%)
Mar 22, 2021
9.005
9.043
8.960
9.028
50,425
+0.04(+0.42%)
Mar 19, 2021
8.998
9.005
8.907
8.990
29,352
+0.02(+0.17%)
Mar 18, 2021
8.998
9.013
8.967
8.975
31,139
-0.02(-0.17%)
Mar 17, 2021
8.952
9.028
8.952
8.990
37,068
+0.05(+0.50%)
Mar 16, 2021
9.005
9.028
8.922
8.945
41,250
-0.02(-0.17%)
Mar 15, 2021
8.937
8.975
8.934
8.960
46,003
+0.06(+0.68%)
Mar 12, 2021
8.907
8.915
8.870
8.900
49,008
-0.02(-0.25%)
Mar 11, 2021
8.915
8.960
8.892
8.922
71,642
+0.05(+0.59%)
Mar 10, 2021
8.870
8.945
8.854
8.870
96,671
-0.01(-0.08%)
Mar 09, 2021
8.811
8.921
8.811
8.877
112,056
+0.07(+0.75%)
Mar 08, 2021
8.686
8.877
8.686
8.811
198,165
+0.12(+1.44%)
Mar 05, 2021
8.649
8.693
8.598
8.686
92,535
+0.07(+0.85%)
Mar 04, 2021
8.657
8.767
8.588
8.612
159,996
-0.04(-0.51%)
Mar 03, 2021
8.649
8.705
8.612
8.657
78,804
-0.01(-0.08%)
Mar 02, 2021
8.679
8.708
8.620
8.664
81,024
-0.03(-0.34%)
Mar 01, 2021
8.620
8.753
8.620
8.693
86,775
+0.08(+0.94%)
Feb 26, 2021
8.583
8.671
8.576
8.612
53,752
-0.01(-0.09%)
Feb 25, 2021
8.723
8.818
8.506
8.620
289,473
-0.13(-1.51%)
Feb 24, 2021
8.635
8.759
8.620
8.752
66,856
+0.14(+1.62%)
Feb 23, 2021
8.664
8.671
8.568
8.612
54,044
-0.05(-0.59%)
Feb 22, 2021
8.664
8.679
8.620
8.664
112,623
+0.00(+0.00%)
Feb 19, 2021
8.627
8.671
8.609
8.664
67,768
+0.10(+1.20%)
Feb 18, 2021
8.546
8.598
8.510
8.561
37,957
-0.01(-0.17%)
Feb 17, 2021
8.517
8.598
8.436
8.576
67,148
+0.01(+0.09%)
Feb 16, 2021
8.554
8.576
8.515
8.568
54,636
+0.06(+0.69%)
Feb 12, 2021
8.495
8.532
8.429
8.510
87,364
+0.01(+0.17%)
Feb 11, 2021
8.554
8.583
8.466
8.495
65,872
-0.05(-0.60%)
Feb 10, 2021
8.495
8.568
8.495
8.546
45,535
+0.03(+0.35%)
Feb 09, 2021
8.429
8.546
8.429
8.517
63,431
+0.09(+1.05%)
Feb 08, 2021
8.370
8.451
8.370
8.429
88,018
+0.06(+0.70%)
Feb 05, 2021
8.407
8.414
8.370
8.370
112,947
-0.01(-0.18%)
Feb 04, 2021
8.370
8.413
8.333
8.385
102,063
+0.05(+0.62%)
Feb 03, 2021
8.370
8.392
8.304
8.333
110,223
-0.04(-0.53%)
Feb 02, 2021
8.333
8.392
8.311
8.377
80,964
+0.10(+1.15%)
Feb 01, 2021
8.260
8.301
8.208
8.282
111,482
+0.06(+0.71%)
Jan 29, 2021
8.289
8.319
8.179
8.223
69,401
-0.08(-0.97%)
Jan 28, 2021
8.296
8.370
8.289
8.304
137,141
+0.00(+0.00%)
Jan 27, 2021
8.392
8.403
8.296
8.304
92,057
-0.12(-1.48%)
Jan 26, 2021
8.510
8.554
8.429
8.429
77,593
-0.10(-1.12%)
Jan 25, 2021
8.495
8.539
8.466
8.524
82,274
-0.01(-0.17%)
Jan 22, 2021
8.539
8.568
8.524
8.539
46,403
-0.02(-0.26%)
Jan 21, 2021
8.546
8.583
8.539
8.561
38,554
-0.01(-0.09%)
Jan 20, 2021
8.495
8.568
8.495
8.568
46,282
+0.05(+0.60%)
Jan 19, 2021
8.473
8.524
8.469
8.517
34,941
+0.08(+0.96%)
Jan 15, 2021
8.429
8.458
8.399
8.436
67,224
-0.04(-0.43%)
Jan 14, 2021
8.466
8.495
8.448
8.473
65,200
+0.03(+0.35%)
Jan 13, 2021
8.392
8.451
8.392
8.443
50,475
+0.05(+0.61%)
Jan 12, 2021
8.377
8.414
8.355
8.392
116,152
-0.01(-0.09%)
Jan 11, 2021
8.363
8.421
8.252
8.399
89,703
-0.06(-0.70%)
Jan 08, 2021
8.473
8.576
8.407
8.458
182,349
+0.01(+0.09%)
Jan 07, 2021
8.488
8.488
8.392
8.451
157,257
+0.02(+0.26%)
Jan 06, 2021
8.363
8.443
8.333
8.429
81,410
+0.07(+0.88%)
Jan 05, 2021
8.311
8.362
8.260
8.355
119,902
+0.06(+0.71%)
Jan 04, 2021
8.451
8.451
8.289
8.296
92,414
-0.11(-1.31%)
Dec 31, 2020
8.407
8.407
8.407
169,279
+0.01(+0.18%)
Dec 30, 2020
8.355
8.399
8.319
8.392
169,279
+0.04(+0.44%)
Dec 29, 2020
8.421
8.443
8.341
8.355
182,309
-0.01(-0.18%)
Dec 28, 2020
8.377
8.443
8.355
8.370
178,372
+0.01(+0.18%)
Dec 24, 2020
8.304
8.362
8.304
8.355
46,948
+0.04(+0.44%)
Dec 23, 2020
8.311
8.341
8.274
8.319
127,828
+0.01(+0.18%)
Dec 22, 2020
8.289
8.341
8.282
8.304
91,343
-0.02(-0.26%)
Dec 21, 2020
8.304
8.326
8.274
8.326
93,158
-0.01(-0.18%)
Dec 18, 2020
8.421
8.431
8.326
8.341
85,595
-0.07(-0.87%)
Dec 17, 2020
8.480
8.502
8.392
8.414
90,537
-0.04(-0.43%)
Dec 16, 2020
8.466
8.466
8.421
8.451
93,483
+0.01(+0.09%)
Dec 15, 2020
8.421
8.458
8.407
8.443
99,147
+0.06(+0.70%)
Dec 14, 2020
8.524
8.546
8.363
8.385
98,087
-0.07(-0.87%)
Dec 11, 2020
8.546
8.561
8.458
8.458
127,508
-0.10(-1.20%)
Dec 10, 2020
8.407
8.568
8.377
8.561
493,797
+0.15(+1.84%)
Dec 09, 2020
8.428
8.450
8.370
8.407
156,189
+0.00(+0.00%)
Dec 08, 2020
8.357
8.471
8.357
8.407
108,216
+0.02(+0.26%)
Dec 07, 2020
8.364
8.407
8.349
8.385
119,117
-0.01(-0.17%)
Dec 04, 2020
8.206
8.428
8.206
8.400
148,321
+0.18(+2.18%)
Dec 03, 2020
8.113
8.249
8.113
8.220
107,187
+0.09(+1.06%)
Dec 02, 2020
8.106
8.192
8.095
8.134
81,254
-0.01(-0.18%)
Dec 01, 2020
8.091
8.206
8.091
8.149
89,944
+0.09(+1.07%)
Nov 30, 2020
8.106
8.106
8.034
8.063
70,827
-0.06(-0.71%)
Nov 27, 2020
8.127
8.163
8.120
8.120
45,766
+0.00(+0.00%)
Nov 25, 2020
8.156
8.158
8.091
8.120
54,138
-0.01(-0.09%)
Nov 24, 2020
8.084
8.177
8.048
8.127
89,724
+0.08(+0.98%)
Nov 23, 2020
8.034
8.063
8.014
8.048
40,973
+0.05(+0.63%)
Nov 20, 2020
8.041
8.041
7.981
7.998
50,928
-0.01(-0.18%)
Nov 19, 2020
7.876
8.034
7.876
8.013
103,974
+0.14(+1.73%)
Nov 18, 2020
7.876
7.934
7.791
7.876
77,614
+0.00(+0.00%)
Nov 17, 2020
7.884
7.912
7.802
7.876
129,518
-0.01(-0.18%)
Nov 16, 2020
7.819
7.934
7.805
7.891
95,783
+0.10(+1.29%)
Nov 13, 2020
7.640
7.798
7.640
7.790
175,390
+0.19(+2.55%)
Nov 12, 2020
7.669
7.683
7.568
7.597
287,004
-0.06(-0.84%)
Nov 11, 2020
7.568
7.686
7.525
7.661
115,395
+0.15(+2.00%)
Nov 10, 2020
7.482
7.579
7.461
7.511
131,036
+0.04(+0.58%)
Nov 09, 2020
7.475
7.518
7.461
7.468
113,981
+0.18(+2.46%)
Nov 06, 2020
7.317
7.325
7.253
7.289
45,487
-0.03(-0.39%)
Nov 05, 2020
7.267
7.346
7.267
7.317
122,116
+0.09(+1.29%)
Nov 04, 2020
7.210
7.346
7.203
7.224
113,519
+0.04(+0.50%)
Nov 03, 2020
7.131
7.224
7.124
7.188
83,008
+0.13(+1.83%)
Nov 02, 2020
7.074
7.124
7.052
7.059
82,891
+0.02(+0.31%)
Oct 30, 2020
7.074
7.074
6.966
7.038
111,206
-0.06(-0.81%)
Oct 29, 2020
7.067
7.124
7.059
7.095
90,289
+0.00(+0.00%)
Oct 28, 2020
7.231
7.286
7.081
7.095
95,535
-0.22(-2.94%)
Oct 27, 2020
7.353
7.368
7.310
7.310
108,025
-0.05(-0.68%)
Oct 26, 2020
7.475
7.475
7.353
7.360
87,865
-0.14(-1.91%)
Oct 23, 2020
7.482
7.511
7.439
7.504
42,556
+0.05(+0.67%)
Oct 22, 2020
7.454
7.475
7.389
7.454
92,697
+0.01(+0.19%)
Oct 21, 2020
7.411
7.482
7.411
7.439
51,728
+0.01(+0.10%)
Oct 20, 2020
7.454
7.497
7.432
7.432
78,754
+0.01(+0.19%)
Oct 19, 2020
7.540
7.551
7.418
7.418
132,982
-0.12(-1.62%)
Oct 16, 2020
7.504
7.561
7.504
7.540
36,278
+0.02(+0.29%)
Oct 15, 2020
7.497
7.554
7.497
7.518
104,197
-0.04(-0.47%)
Oct 14, 2020
7.561
7.604
7.518
7.554
53,055
+0.01(+0.10%)
Oct 13, 2020
7.669
7.669
7.547
7.547
114,125
-0.12(-1.59%)
Oct 12, 2020
7.633
7.690
7.619
7.669
112,423
+0.04(+0.47%)
Oct 09, 2020
7.640
7.676
7.626
7.633
105,346
-0.01(-0.09%)
Oct 08, 2020
7.669
7.726
7.604
7.640
64,901
+0.01(+0.09%)
Oct 07, 2020
7.604
7.676
7.604
7.633
79,542
+0.06(+0.76%)
Oct 06, 2020
7.661
7.690
7.554
7.575
92,537
-0.08(-1.03%)
Oct 05, 2020
7.640
7.740
7.640
7.654
51,047
+0.03(+0.38%)
Oct 02, 2020
7.568
7.626
7.425
7.626
35,859
+0.01(+0.09%)
Oct 01, 2020
7.640
7.676
7.604
7.618
57,238
+0.05(+0.66%)
Sep 30, 2020
7.554
7.647
7.554
7.568
82,072
+0.02(+0.28%)
Sep 29, 2020
7.575
7.575
7.504
7.547
47,141
-0.01(-0.19%)
Sep 28, 2020
7.468
7.575
7.461
7.561
74,907
+0.10(+1.34%)
Sep 25, 2020
7.489
7.489
7.396
7.461
44,231
-0.01(-0.10%)
Sep 24, 2020
7.489
7.518
7.439
7.468
53,146
-0.04(-0.57%)
Sep 23, 2020
7.633
7.633
7.511
7.511
47,317
-0.10(-1.32%)
Sep 22, 2020
7.583
7.626
7.583
7.611
30,059
+0.03(+0.38%)
Sep 21, 2020
7.647
7.647
7.468
7.583
74,151
-0.10(-1.31%)
Sep 18, 2020
7.697
7.755
7.661
7.683
43,533
-0.04(-0.46%)
Sep 17, 2020
7.733
7.755
7.661
7.719
82,785
-0.05(-0.65%)
Sep 16, 2020
7.790
7.790
7.733
7.769
171,870
+0.03(+0.37%)
Sep 15, 2020
7.812
7.812
7.726
7.740
141,696
-0.01(-0.09%)
Sep 14, 2020
7.726
7.776
7.726
7.747
93,135
+0.05(+0.65%)
Sep 11, 2020
7.690
7.733
7.683
7.697
66,137
+0.01(+0.19%)
Sep 10, 2020
7.833
7.873
7.683
7.683
55,458
-0.14(-1.83%)
Sep 09, 2020
7.708
7.854
7.701
7.826
62,244
+0.13(+1.63%)
Sep 08, 2020
7.701
7.763
7.645
7.701
77,496
-0.12(-1.52%)
Sep 04, 2020
7.819
7.952
7.717
7.819
53,427
+0.04(+0.54%)
Sep 03, 2020
7.903
7.966
7.777
7.777
96,588
-0.17(-2.19%)
Sep 02, 2020
7.896
7.958
7.875
7.952
53,243
+0.08(+0.98%)
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.