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
UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2012
6.410
6.456
6.363
6.410
353,225
+0.05(+0.86%)
Dec 28, 2012
6.342
6.380
6.309
6.355
129,103
-0.02(-0.33%)
Dec 27, 2012
6.397
6.418
6.289
6.376
276,300
-0.00(-0.07%)
Dec 26, 2012
6.372
6.431
6.363
6.380
68,360
-0.02(-0.26%)
Dec 24, 2012
6.397
6.418
6.380
6.397
46,840
+0.03(+0.40%)
Dec 21, 2012
6.380
6.418
6.359
6.372
123,310
-0.04(-0.66%)
Dec 20, 2012
6.435
6.447
6.393
6.414
179,238
+0.02(+0.33%)
Dec 19, 2012
6.439
6.473
6.365
6.393
151,833
-0.03(-0.46%)
Dec 18, 2012
6.389
6.439
6.376
6.422
273,534
+0.03(+0.46%)
Dec 17, 2012
6.431
6.447
6.376
6.393
216,089
-0.01(-0.13%)
Dec 14, 2012
6.397
6.418
6.360
6.401
144,102
+0.02(+0.33%)
Dec 13, 2012
6.431
6.443
6.355
6.380
225,169
-0.02(-0.33%)
Dec 12, 2012
6.477
6.477
6.368
6.401
228,457
-0.03(-0.39%)
Dec 11, 2012
6.397
6.443
6.376
6.426
188,619
-0.05(-0.84%)
Dec 10, 2012
6.489
6.557
6.477
6.481
167,708
-0.01(-0.13%)
Dec 07, 2012
6.494
6.561
6.485
6.489
94,716
-0.00(-0.06%)
Dec 06, 2012
6.573
6.573
6.489
6.494
112,073
-0.06(-0.85%)
Dec 05, 2012
6.536
6.573
6.536
6.550
105,956
+0.00(+0.02%)
Dec 04, 2012
6.552
6.573
6.540
6.548
102,661
-0.07(-1.02%)
Nov 30, 2012
6.607
6.620
6.582
6.615
129,603
+0.02(+0.32%)
Nov 29, 2012
6.548
6.603
6.548
6.594
209,787
+0.05(+0.71%)
Nov 28, 2012
6.506
6.548
6.485
6.548
189,557
+0.04(+0.65%)
Nov 27, 2012
6.536
6.544
6.477
6.506
212,558
-0.03(-0.39%)
Nov 26, 2012
6.502
6.536
6.460
6.531
199,390
+0.04(+0.58%)
Nov 23, 2012
6.447
6.527
6.447
6.494
103,654
+0.05(+0.72%)
Nov 21, 2012
6.418
6.452
6.393
6.447
120,867
+0.05(+0.72%)
Nov 20, 2012
6.439
6.452
6.368
6.401
138,952
+0.00(+0.00%)
Nov 19, 2012
6.330
6.452
6.330
6.401
190,516
+0.12(+1.94%)
Nov 16, 2012
6.187
6.296
6.015
6.279
368,031
+0.03(+0.54%)
Nov 15, 2012
6.384
6.397
6.115
6.246
296,152
-0.11(-1.78%)
Nov 14, 2012
6.418
6.422
6.342
6.359
198,135
-0.06(-0.98%)
Nov 13, 2012
6.452
6.481
6.410
6.422
151,942
-0.03(-0.39%)
Nov 12, 2012
6.502
6.523
6.443
6.447
229,626
-0.06(-0.97%)
Nov 09, 2012
6.599
6.615
6.510
6.510
190,281
-0.07(-1.02%)
Nov 08, 2012
6.729
6.729
6.565
6.578
117,387
-0.13(-1.94%)
Nov 07, 2012
6.813
6.813
6.649
6.708
186,947
-0.11(-1.60%)
Nov 06, 2012
6.813
6.825
6.771
6.817
115,175
+0.01(+0.19%)
Nov 05, 2012
6.796
6.804
6.729
6.804
83,312
+0.03(+0.37%)
Nov 02, 2012
6.863
6.876
6.779
6.779
73,341
-0.03(-0.49%)
Nov 01, 2012
6.821
6.838
6.792
6.813
65,461
+0.03(+0.50%)
Oct 31, 2012
6.758
6.821
6.729
6.779
107,711
+0.02(+0.31%)
Oct 26, 2012
6.834
6.758
6.758
6.758
128,565
-0.03(-0.49%)
Oct 25, 2012
6.884
6.888
6.733
6.792
195,380
-0.03(-0.50%)
Oct 24, 2012
6.825
6.851
6.796
6.826
69,810
+0.03(+0.45%)
Oct 23, 2012
6.754
6.813
6.738
6.796
109,968
-0.06(-0.86%)
Oct 19, 2012
6.863
6.867
6.779
6.855
93,652
-0.02(-0.24%)
Oct 18, 2012
6.876
6.884
6.821
6.872
92,681
+0.00(+0.06%)
Oct 17, 2012
6.863
6.888
6.838
6.867
187,738
-0.00(-0.06%)
Oct 16, 2012
6.855
6.884
6.842
6.872
135,005
+0.06(+0.93%)
Oct 15, 2012
6.796
6.867
6.796
6.809
77,600
+0.00(+0.00%)
Oct 12, 2012
6.804
6.830
6.779
6.809
93,626
-0.02(-0.25%)
Oct 11, 2012
6.800
6.825
6.783
6.825
61,556
+0.05(+0.68%)
Oct 10, 2012
6.809
6.825
6.767
6.779
170,898
+0.00(+0.00%)
Oct 09, 2012
6.897
6.897
6.762
6.779
99,321
-0.12(-1.71%)
Oct 08, 2012
6.846
6.909
6.846
6.897
127,067
+0.03(+0.43%)
Oct 05, 2012
6.905
6.918
6.855
6.867
119,960
-0.01(-0.12%)
Oct 04, 2012
6.939
6.951
6.838
6.876
146,235
+0.00(+0.00%)
Oct 03, 2012
6.943
6.943
6.762
6.876
148,014
-0.01(-0.10%)
Oct 02, 2012
6.947
6.947
6.882
6.882
63,775
-0.01(-0.21%)
Oct 01, 2012
7.035
7.035
6.888
6.897
217,622
+0.01(+0.12%)
Sep 28, 2012
6.867
6.893
6.804
6.888
249,678
+0.05(+0.68%)
Sep 27, 2012
6.783
6.842
6.762
6.842
182,888
+0.08(+1.18%)
Sep 26, 2012
6.737
6.779
6.729
6.762
102,685
-0.01(-0.17%)
Sep 25, 2012
6.809
6.850
6.767
6.774
264,417
-0.05(-0.70%)
Sep 24, 2012
6.830
6.863
6.792
6.821
324,448
-0.01(-0.18%)
Sep 21, 2012
6.788
6.851
6.762
6.834
211,172
+0.08(+1.24%)
Sep 20, 2012
6.788
6.796
6.728
6.750
149,921
-0.04(-0.56%)
Sep 19, 2012
6.779
6.829
6.767
6.788
166,089
+0.00(+0.00%)
Sep 18, 2012
6.817
6.817
6.771
6.788
158,404
+0.00(+0.00%)
Sep 17, 2012
6.817
6.817
6.775
6.788
75,072
-0.01(-0.12%)
Sep 14, 2012
6.796
6.884
6.758
6.796
140,981
-0.03(-0.49%)
Sep 13, 2012
6.683
6.846
6.683
6.830
129,653
+0.12(+1.82%)
Sep 12, 2012
6.872
6.872
6.683
6.708
279,505
-0.21(-2.98%)
Sep 11, 2012
6.834
6.935
6.821
6.914
166,994
+0.08(+1.17%)
Sep 10, 2012
6.893
6.918
6.817
6.834
131,869
-0.06(-0.85%)
Sep 07, 2012
7.615
6.909
6.872
6.893
52,806
+0.00(+0.00%)
Sep 06, 2012
6.872
6.905
6.859
6.893
101,754
+0.05(+0.67%)
Sep 05, 2012
6.846
6.867
6.825
6.846
113,596
+0.02(+0.31%)
Sep 04, 2012
7.489
7.489
6.788
6.825
97,635
+0.01(+0.18%)
Aug 31, 2012
6.804
6.846
6.792
6.813
95,007
+0.02(+0.31%)
Aug 30, 2012
6.796
6.804
6.762
6.792
140,571
+0.01(+0.19%)
Aug 29, 2012
6.481
6.838
6.435
6.779
111,934
-0.03(-0.41%)
Aug 27, 2012
6.834
6.834
6.775
6.807
141,852
+0.02(+0.24%)
Aug 24, 2012
6.720
6.791
6.720
6.791
145,319
+0.05(+0.80%)
Aug 23, 2012
6.792
6.792
6.725
6.737
89,083
-0.04(-0.62%)
Aug 22, 2012
6.825
6.825
6.758
6.779
134,571
-0.06(-0.92%)
Aug 21, 2012
6.800
6.863
6.800
6.842
187,000
+0.04(+0.56%)
Aug 20, 2012
6.867
6.867
6.796
6.804
107,473
-0.04(-0.64%)
Aug 17, 2012
6.838
6.851
6.804
6.848
58,680
+0.01(+0.22%)
Aug 16, 2012
6.825
6.842
6.799
6.834
90,552
+0.03(+0.46%)
Aug 15, 2012
6.800
6.808
6.753
6.802
104,297
+0.05(+0.67%)
Aug 14, 2012
6.821
6.821
6.754
6.757
78,203
-0.02(-0.26%)
Aug 13, 2012
6.779
6.779
6.720
6.775
98,978
+0.03(+0.44%)
Aug 10, 2012
6.762
6.762
6.720
6.746
58,173
+0.00(+0.00%)
Aug 09, 2012
6.813
6.813
6.733
6.746
157,573
-0.03(-0.37%)
Aug 08, 2012
6.771
6.783
6.721
6.771
109,525
+0.04(+0.62%)
Aug 07, 2012
6.704
6.800
6.695
6.729
365,693
-0.01(-0.19%)
Aug 06, 2012
6.821
6.825
6.737
6.741
320,638
-0.05(-0.74%)
Aug 03, 2012
6.746
6.813
6.746
6.792
156,389
+0.13(+1.95%)
Aug 02, 2012
6.746
6.754
6.657
6.662
226,588
-0.11(-1.67%)
Aug 01, 2012
6.750
6.800
6.750
6.775
162,884
+0.03(+0.37%)
Jul 31, 2012
6.779
6.779
6.729
6.750
138,690
+0.00(+0.00%)
Jul 30, 2012
6.720
6.762
6.704
6.750
178,888
+0.04(+0.56%)
Jul 27, 2012
6.683
6.737
6.670
6.712
109,466
+0.04(+0.63%)
Jul 26, 2012
6.704
6.720
6.624
6.670
211,977
+0.04(+0.63%)
Jul 25, 2012
6.662
6.678
6.628
6.628
106,837
+0.00(+0.04%)
Jul 24, 2012
6.649
6.674
6.624
6.625
196,926
-0.04(-0.67%)
Jul 23, 2012
6.662
6.674
6.578
6.670
241,802
-0.02(-0.25%)
Jul 20, 2012
6.678
6.687
6.657
6.687
203,878
+0.00(+0.00%)
Jul 19, 2012
6.695
6.737
6.670
6.687
160,251
-0.01(-0.13%)
Jul 18, 2012
6.708
6.767
6.638
6.695
246,766
-0.02(-0.25%)
Jul 17, 2012
6.712
6.720
6.620
6.712
105,678
+0.03(+0.38%)
Jul 16, 2012
6.720
6.729
6.641
6.687
124,755
-0.02(-0.25%)
Jul 13, 2012
6.666
6.725
6.653
6.704
102,804
+0.11(+1.59%)
Jul 12, 2012
6.590
6.623
6.552
6.599
109,830
-0.03(-0.44%)
Jul 11, 2012
6.620
6.670
6.592
6.628
102,640
-0.02(-0.25%)
Jul 10, 2012
6.691
6.725
6.632
6.645
99,859
-0.03(-0.44%)
Jul 09, 2012
6.699
6.704
6.653
6.674
57,244
+0.01(+0.13%)
Jul 06, 2012
6.674
6.695
6.636
6.666
111,006
-0.03(-0.38%)
Jul 05, 2012
6.678
6.720
6.674
6.691
166,839
+0.02(+0.31%)
Jul 03, 2012
6.674
6.704
6.645
6.670
61,761
-0.00(-0.06%)
Jul 02, 2012
6.636
6.674
6.620
6.674
169,472
+0.08(+1.21%)
Jun 29, 2012
6.540
6.599
6.506
6.594
301,508
+0.17(+2.61%)
Jun 28, 2012
6.393
6.426
6.342
6.426
121,401
+0.03(+0.46%)
Jun 27, 2012
6.384
6.418
6.372
6.397
144,719
+0.03(+0.46%)
Jun 26, 2012
6.376
6.389
6.341
6.368
203,382
+0.03(+0.50%)
Jun 25, 2012
6.372
6.414
6.318
6.336
275,495
-0.10(-1.53%)
Jun 22, 2012
6.426
6.451
6.397
6.434
103,066
+0.01(+0.19%)
Jun 21, 2012
6.540
6.540
6.401
6.422
100,733
-0.07(-1.04%)
Jun 20, 2012
6.527
6.527
6.455
6.489
136,181
+0.02(+0.32%)
Jun 19, 2012
6.477
6.506
6.447
6.468
120,191
+0.04(+0.59%)
Jun 18, 2012
6.452
6.464
6.410
6.431
73,670
-0.03(-0.46%)
Jun 15, 2012
6.389
6.460
6.384
6.460
86,419
+0.04(+0.65%)
Jun 14, 2012
6.376
6.418
6.334
6.418
45,797
+0.08(+1.26%)
Jun 13, 2012
6.389
6.389
6.330
6.338
62,365
-0.03(-0.46%)
Jun 12, 2012
6.397
6.405
6.347
6.368
86,364
+0.03(+0.40%)
Jun 11, 2012
6.473
6.473
6.331
6.342
89,048
-0.07(-1.05%)
Jun 08, 2012
6.439
6.439
6.376
6.410
81,119
+0.00(+0.07%)
Jun 07, 2012
6.439
6.498
6.405
6.405
232,174
-0.10(-1.49%)
Jun 06, 2012
6.502
6.523
6.443
6.502
88,112
+0.07(+1.11%)
Jun 05, 2012
6.363
6.431
6.363
6.431
35,817
+0.06(+0.92%)
Jun 04, 2012
6.502
6.502
6.363
6.372
207,363
-0.07(-1.10%)
Jun 01, 2012
6.481
6.485
6.418
6.443
94,966
-0.08(-1.16%)
May 31, 2012
6.510
6.557
6.510
6.519
81,567
-0.01(-0.19%)
May 30, 2012
6.582
6.582
6.477
6.531
128,410
-0.05(-0.70%)
May 29, 2012
6.590
6.628
6.557
6.578
104,897
+0.05(+0.77%)
May 25, 2012
6.531
6.531
6.473
6.527
187,938
+0.04(+0.65%)
May 24, 2012
6.557
6.557
6.468
6.485
121,853
-0.04(-0.58%)
May 23, 2012
6.481
6.523
6.418
6.523
147,142
+0.05(+0.78%)
May 22, 2012
6.510
6.523
6.447
6.473
162,515
+0.02(+0.33%)
May 21, 2012
6.447
6.473
6.422
6.452
138,221
+0.01(+0.13%)
May 18, 2012
6.510
6.523
6.439
6.443
117,677
-0.06(-0.90%)
May 17, 2012
6.586
6.611
6.502
6.502
131,086
-0.10(-1.53%)
May 16, 2012
6.649
6.708
6.594
6.603
134,383
-0.04(-0.63%)
May 15, 2012
6.687
6.699
6.632
6.645
78,560
-0.03(-0.50%)
May 14, 2012
6.716
6.716
6.662
6.678
87,524
-0.04(-0.56%)
May 11, 2012
6.720
6.779
6.708
6.716
127,179
-0.04(-0.56%)
May 10, 2012
6.725
6.788
6.725
6.754
102,075
+0.02(+0.28%)
May 09, 2012
6.767
6.779
6.691
6.735
240,516
-0.03(-0.47%)
May 08, 2012
6.746
6.783
6.729
6.767
185,774
-0.05(-0.74%)
May 07, 2012
6.804
6.825
6.767
6.817
157,497
+0.01(+0.12%)
May 04, 2012
6.905
6.905
6.804
6.809
126,984
-0.08(-1.22%)
May 03, 2012
6.939
6.939
6.888
6.893
88,267
-0.04(-0.54%)
May 02, 2012
6.851
6.939
6.851
6.930
150,706
-0.00(-0.06%)
May 01, 2012
6.935
6.977
6.935
6.935
89,419
-0.02(-0.24%)
Apr 30, 2012
6.935
6.951
6.901
6.951
84,298
+0.01(+0.18%)
Apr 27, 2012
6.935
6.943
6.880
6.939
81,143
+0.04(+0.61%)
Apr 26, 2012
6.834
6.909
6.834
6.897
74,201
+0.01(+0.12%)
Apr 25, 2012
6.909
6.935
6.872
6.888
154,309
+0.02(+0.31%)
Apr 24, 2012
6.867
6.880
6.830
6.867
93,923
+0.03(+0.43%)
Apr 23, 2012
6.914
6.914
6.821
6.838
113,556
-0.06(-0.85%)
Apr 20, 2012
6.851
6.935
6.813
6.897
234,557
+0.08(+1.23%)
Apr 19, 2012
6.867
6.893
6.792
6.813
72,046
-0.05(-0.73%)
Apr 18, 2012
6.884
6.884
6.851
6.863
66,120
-0.00(-0.03%)
Apr 17, 2012
6.817
6.884
6.796
6.865
130,248
+0.10(+1.46%)
Apr 16, 2012
6.762
6.825
6.758
6.767
128,550
-0.03(-0.49%)
Apr 13, 2012
6.817
6.825
6.779
6.800
109,582
-0.02(-0.31%)
Apr 12, 2012
6.809
6.854
6.792
6.821
82,505
+0.04(+0.64%)
Apr 11, 2012
6.783
6.804
6.754
6.777
95,990
+0.05(+0.72%)
Apr 10, 2012
6.846
6.884
6.725
6.729
119,672
-0.12(-1.77%)
Apr 09, 2012
6.888
6.888
6.838
6.850
127,148
-0.03(-0.50%)
Apr 05, 2012
6.930
6.930
6.859
6.884
90,500
-0.02(-0.22%)
Apr 04, 2012
6.956
6.956
6.859
6.899
130,257
-0.07(-0.96%)
Apr 03, 2012
6.972
6.972
6.918
6.966
151,602
-0.00(-0.03%)
Apr 02, 2012
6.943
6.968
6.901
6.968
126,124
+0.05(+0.67%)
Mar 30, 2012
6.922
7.027
6.884
6.922
191,988
+0.07(+0.98%)
Mar 29, 2012
6.880
6.880
6.842
6.855
101,768
-0.00(-0.06%)
Mar 28, 2012
6.926
6.935
6.838
6.859
102,380
-0.07(-0.97%)
Mar 27, 2012
6.935
6.947
6.884
6.926
190,109
+0.03(+0.43%)
Mar 26, 2012
6.888
6.930
6.888
6.897
162,972
+0.06(+0.86%)
Mar 23, 2012
6.825
6.863
6.804
6.838
102,175
+0.03(+0.37%)
Mar 22, 2012
6.834
6.842
6.771
6.813
86,112
-0.02(-0.31%)
Mar 21, 2012
6.893
6.893
6.830
6.834
123,555
-0.01(-0.18%)
Mar 20, 2012
6.888
6.888
6.834
6.846
74,010
-0.04(-0.55%)
Mar 19, 2012
6.884
6.914
6.867
6.884
97,616
+0.04(+0.55%)
Mar 16, 2012
6.939
6.939
6.834
6.846
107,887
-0.06(-0.91%)
Mar 15, 2012
6.893
6.938
6.884
6.909
116,239
+0.04(+0.55%)
Mar 14, 2012
6.838
6.951
6.830
6.872
202,590
+0.04(+0.61%)
Mar 13, 2012
6.809
6.830
6.762
6.830
136,050
+0.07(+0.99%)
Mar 12, 2012
6.783
6.800
6.737
6.762
162,513
+0.00(+0.06%)
Mar 09, 2012
6.762
6.803
6.750
6.758
65,077
+0.01(+0.19%)
Mar 08, 2012
6.695
6.754
6.695
6.746
75,262
-0.06(-0.86%)
Mar 07, 2012
6.775
6.830
6.754
6.804
132,672
+0.01(+0.12%)
Mar 06, 2012
6.867
6.867
6.758
6.796
201,225
-0.09(-1.34%)
Mar 05, 2012
6.930
6.947
6.872
6.888
90,428
-0.03(-0.36%)
Mar 02, 2012
6.922
6.947
6.914
6.914
137,157
-0.01(-0.12%)
Mar 01, 2012
6.897
6.939
6.888
6.922
124,372
+0.07(+0.98%)
Feb 29, 2012
6.872
6.909
6.844
6.855
172,562
-0.02(-0.24%)
Feb 28, 2012
6.842
6.880
6.830
6.872
211,684
+0.00(+0.00%)
Feb 27, 2012
6.838
6.897
6.818
6.872
145,585
+0.00(+0.06%)
Feb 24, 2012
6.846
6.905
6.846
6.867
173,408
+0.02(+0.31%)
Feb 23, 2012
6.846
6.893
6.838
6.846
163,099
-0.06(-0.85%)
Feb 22, 2012
6.960
6.960
6.859
6.905
222,712
-0.02(-0.24%)
Feb 21, 2012
7.031
7.031
6.901
6.922
141,881
-0.07(-0.96%)
Feb 17, 2012
6.968
7.107
6.964
6.989
143,188
+0.03(+0.36%)
Feb 16, 2012
6.935
6.977
6.905
6.964
138,376
+0.07(+0.97%)
Feb 15, 2012
6.918
6.926
6.872
6.897
174,698
+0.02(+0.35%)
Feb 14, 2012
6.880
6.905
6.825
6.872
79,446
-0.02(-0.28%)
Feb 13, 2012
6.977
6.981
6.817
6.892
158,201
-0.01(-0.13%)
Feb 10, 2012
6.956
6.960
6.880
6.901
105,775
-0.06(-0.84%)
Feb 09, 2012
7.006
7.010
6.947
6.960
59,389
-0.01(-0.12%)
Feb 08, 2012
6.977
7.019
6.935
6.968
111,194
-0.03(-0.36%)
Feb 07, 2012
6.972
7.006
6.959
6.993
126,281
+0.01(+0.11%)
Feb 06, 2012
6.964
6.987
6.939
6.986
97,190
+0.02(+0.25%)
Feb 03, 2012
6.909
6.985
6.909
6.968
119,648
+0.07(+0.97%)
Feb 02, 2012
6.909
6.922
6.888
6.901
112,708
+0.03(+0.49%)
Feb 01, 2012
6.863
6.909
6.863
6.867
172,822
+0.05(+0.68%)
Jan 31, 2012
6.960
6.972
6.733
6.821
197,742
+0.08(+1.18%)
Jan 30, 2012
6.712
6.746
6.636
6.741
214,006
+0.00(+0.00%)
Jan 27, 2012
6.737
6.750
6.708
6.741
149,106
+0.02(+0.31%)
Jan 26, 2012
6.699
6.762
6.678
6.720
180,941
+0.02(+0.31%)
Jan 25, 2012
6.569
6.699
6.569
6.699
215,903
+0.12(+1.79%)
Jan 24, 2012
6.582
6.586
6.548
6.582
187,055
-0.01(-0.13%)
Jan 23, 2012
6.548
6.594
6.544
6.590
157,811
+0.01(+0.13%)
Jan 20, 2012
6.561
6.594
6.557
6.582
147,633
+0.03(+0.38%)
Jan 19, 2012
6.506
6.561
6.502
6.557
183,755
+0.05(+0.77%)
Jan 18, 2012
6.447
6.506
6.410
6.506
114,013
+0.09(+1.44%)
Jan 17, 2012
6.447
6.477
6.414
6.414
136,705
+0.01(+0.20%)
Jan 13, 2012
6.410
6.435
6.372
6.401
184,829
-0.03(-0.52%)
Jan 12, 2012
6.431
6.464
6.355
6.435
132,662
+0.03(+0.41%)
Jan 11, 2012
6.338
6.426
6.330
6.408
176,174
-0.02(-0.35%)
Jan 10, 2012
6.435
6.460
6.405
6.431
141,404
+0.03(+0.46%)
Jan 09, 2012
6.405
6.443
6.380
6.401
104,642
+0.02(+0.26%)
Jan 06, 2012
6.376
6.443
6.351
6.384
214,760
-0.01(-0.13%)
Jan 05, 2012
6.305
6.410
6.296
6.393
135,314
+0.07(+1.06%)
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.