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
)
10.47
-0.03 (-0.32%)
Streaming Delayed Price
Updated: 11:43 AM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
6.845
6.899
6.813
6.827
80,466
-0.03(-0.46%)
Apr 28, 2016
6.890
6.922
6.845
6.858
77,166
-0.04(-0.59%)
Apr 27, 2016
6.886
6.911
6.858
6.899
125,345
+0.02(+0.33%)
Apr 26, 2016
6.877
6.895
6.813
6.877
143,606
+0.01(+0.13%)
Apr 25, 2016
6.954
6.954
6.863
6.868
78,584
-0.10(-1.43%)
Apr 22, 2016
6.986
6.986
6.954
6.967
59,581
-0.00(-0.07%)
Apr 21, 2016
6.931
7.008
6.931
6.972
61,312
+0.05(+0.66%)
Apr 20, 2016
6.899
6.936
6.895
6.927
46,067
+0.04(+0.59%)
Apr 19, 2016
6.886
6.904
6.862
6.886
38,896
+0.02(+0.26%)
Apr 18, 2016
6.804
6.868
6.786
6.868
53,013
+0.05(+0.80%)
Apr 15, 2016
6.804
6.827
6.795
6.813
52,153
-0.00(-0.07%)
Apr 14, 2016
6.808
6.818
6.754
6.818
78,863
+0.01(+0.20%)
Apr 13, 2016
6.813
6.813
6.799
6.804
54,480
-0.00(-0.07%)
Apr 12, 2016
6.799
6.813
6.786
6.808
47,371
+0.02(+0.27%)
Apr 11, 2016
6.736
6.808
6.727
6.790
97,205
+0.10(+1.49%)
Apr 08, 2016
6.722
6.727
6.663
6.690
48,626
+0.02(+0.34%)
Apr 07, 2016
6.631
6.677
6.588
6.668
190,078
+0.00(+0.07%)
Apr 06, 2016
6.668
6.686
6.622
6.663
93,090
+0.00(+0.07%)
Apr 05, 2016
6.649
6.659
6.545
6.659
119,361
+0.02(+0.27%)
Apr 04, 2016
6.731
6.731
6.586
6.640
96,831
-0.13(-1.88%)
Apr 01, 2016
6.645
6.772
6.604
6.768
124,905
+0.10(+1.43%)
Mar 31, 2016
6.654
6.736
6.618
6.672
176,613
+0.05(+0.69%)
Mar 30, 2016
6.609
6.697
6.590
6.627
103,121
+0.04(+0.55%)
Mar 29, 2016
6.563
6.590
6.509
6.590
60,169
+0.03(+0.48%)
Mar 28, 2016
6.581
6.586
6.495
6.559
74,116
+0.01(+0.14%)
Mar 24, 2016
6.577
6.550
6.550
6.550
77,058
-0.05(-0.76%)
Mar 23, 2016
6.645
6.654
6.590
6.600
78,267
-0.04(-0.62%)
Mar 22, 2016
6.636
6.674
6.625
6.640
62,778
-0.00(-0.07%)
Mar 21, 2016
6.613
6.699
6.609
6.645
94,770
+0.02(+0.27%)
Mar 18, 2016
6.636
6.663
6.609
6.627
69,988
-0.00(-0.07%)
Mar 17, 2016
6.663
6.668
6.618
6.631
113,529
-0.02(-0.34%)
Mar 16, 2016
6.613
6.659
6.603
6.654
63,460
+0.04(+0.55%)
Mar 15, 2016
6.590
6.649
6.590
6.618
62,862
+0.00(+0.07%)
Mar 14, 2016
6.618
6.645
6.604
6.613
39,282
+0.00(+0.00%)
Mar 11, 2016
6.586
6.636
6.586
6.613
43,282
+0.09(+1.36%)
Mar 10, 2016
6.536
6.563
6.513
6.524
77,029
+0.01(+0.10%)
Mar 09, 2016
6.477
6.522
6.445
6.518
57,696
+0.09(+1.38%)
Mar 08, 2016
6.380
6.460
6.354
6.429
98,477
+0.03(+0.48%)
Mar 07, 2016
6.393
6.415
6.350
6.398
70,150
-0.02(-0.34%)
Mar 04, 2016
6.362
6.438
6.318
6.420
98,714
+0.08(+1.33%)
Mar 03, 2016
6.318
6.340
6.300
6.336
28,342
+0.04(+0.63%)
Mar 02, 2016
6.247
6.309
6.247
6.296
79,632
+0.03(+0.49%)
Mar 01, 2016
6.194
6.265
6.163
6.265
83,747
+0.12(+1.87%)
Feb 29, 2016
6.159
6.208
6.150
6.150
84,970
-0.03(-0.50%)
Feb 26, 2016
6.185
6.190
6.154
6.181
68,231
+0.03(+0.43%)
Feb 25, 2016
6.123
6.154
6.053
6.154
84,351
+0.05(+0.87%)
Feb 24, 2016
5.995
6.106
5.995
6.101
99,266
+0.04(+0.58%)
Feb 23, 2016
6.141
6.141
6.053
6.066
129,929
-0.08(-1.22%)
Feb 22, 2016
6.159
6.163
6.128
6.141
48,392
+0.05(+0.87%)
Feb 19, 2016
6.048
6.119
6.022
6.088
133,421
+0.04(+0.66%)
Feb 18, 2016
6.044
6.070
6.008
6.048
72,688
+0.03(+0.44%)
Feb 17, 2016
6.053
6.057
5.984
6.022
96,687
+0.06(+0.96%)
Feb 16, 2016
6.000
6.000
5.944
5.964
84,122
+0.04(+0.60%)
Feb 12, 2016
5.893
5.929
5.929
5.929
77,975
+0.09(+1.59%)
Feb 11, 2016
5.840
5.889
5.805
5.836
131,303
-0.07(-1.20%)
Feb 10, 2016
5.991
5.991
5.907
5.907
85,512
-0.04(-0.67%)
Feb 09, 2016
5.933
5.960
5.814
5.946
140,247
-0.02(-0.30%)
Feb 08, 2016
5.995
6.000
5.902
5.964
92,727
-0.08(-1.32%)
Feb 05, 2016
6.106
6.110
6.035
6.044
156,321
-0.03(-0.51%)
Feb 04, 2016
6.066
6.097
6.039
6.075
44,106
+0.01(+0.22%)
Feb 03, 2016
6.062
6.062
5.982
6.062
63,964
+0.04(+0.74%)
Feb 02, 2016
6.093
6.093
6.017
6.017
104,629
-0.12(-1.95%)
Feb 01, 2016
6.119
6.159
6.070
6.137
107,642
-0.01(-0.14%)
Jan 29, 2016
6.075
6.185
6.075
6.146
164,966
+0.11(+1.83%)
Jan 28, 2016
5.982
6.035
5.951
6.035
61,218
+0.12(+2.02%)
Jan 27, 2016
5.991
5.995
5.898
5.916
64,961
-0.07(-1.18%)
Jan 26, 2016
5.885
5.986
5.840
5.986
120,350
+0.14(+2.34%)
Jan 25, 2016
5.880
5.902
5.836
5.849
103,284
-0.03(-0.45%)
Jan 22, 2016
5.783
5.880
5.783
5.876
100,411
+0.13(+2.31%)
Jan 21, 2016
5.641
5.783
5.641
5.743
250,985
+0.09(+1.56%)
Jan 20, 2016
5.792
5.792
5.557
5.654
279,868
-0.17(-2.96%)
Jan 19, 2016
5.946
6.057
5.800
5.827
140,292
-0.08(-1.35%)
Jan 15, 2016
5.977
5.907
5.907
5.907
93,344
-0.18(-2.91%)
Jan 14, 2016
6.035
6.115
5.991
6.084
142,911
+0.05(+0.88%)
Jan 13, 2016
6.181
6.190
6.004
6.031
128,846
-0.13(-2.08%)
Jan 12, 2016
6.172
6.199
6.106
6.159
93,493
+0.00(+0.00%)
Jan 11, 2016
6.230
6.230
6.115
6.159
81,984
-0.04(-0.57%)
Jan 08, 2016
6.261
6.261
6.194
6.194
80,124
-0.02(-0.25%)
Jan 07, 2016
6.234
6.265
6.194
6.210
52,017
-0.10(-1.58%)
Jan 06, 2016
6.318
6.349
6.281
6.309
128,435
-0.03(-0.42%)
Jan 05, 2016
6.340
6.367
6.314
6.336
92,474
+0.01(+0.14%)
Jan 04, 2016
6.323
6.334
6.261
6.327
125,015
-0.07(-1.11%)
Dec 31, 2015
6.460
6.398
6.398
6.398
304,442
-0.04(-0.69%)
Dec 30, 2015
6.513
6.513
6.424
6.442
140,468
-0.04(-0.61%)
Dec 29, 2015
6.464
6.511
6.438
6.482
113,794
+0.04(+0.62%)
Dec 28, 2015
6.473
6.491
6.403
6.442
78,278
-0.03(-0.41%)
Dec 24, 2015
6.433
6.469
6.469
6.469
105,549
+0.06(+0.90%)
Dec 23, 2015
6.385
6.442
6.380
6.411
139,829
+0.04(+0.70%)
Dec 22, 2015
6.340
6.376
6.340
6.367
124,563
+0.03(+0.42%)
Dec 21, 2015
6.354
6.385
6.314
6.340
81,015
+0.02(+0.28%)
Dec 18, 2015
6.380
6.398
6.305
6.323
113,014
-0.04(-0.70%)
Dec 17, 2015
6.433
6.455
6.367
6.367
215,636
-0.08(-1.17%)
Dec 16, 2015
6.345
6.446
6.345
6.442
103,038
+0.13(+2.03%)
Dec 15, 2015
6.287
6.323
6.287
6.314
87,522
+0.04(+0.71%)
Dec 14, 2015
6.283
6.283
6.212
6.269
91,459
-0.01(-0.14%)
Dec 11, 2015
6.349
6.349
6.275
6.278
77,722
-0.09(-1.46%)
Dec 10, 2015
6.371
6.415
6.367
6.371
54,761
-0.01(-0.14%)
Dec 09, 2015
6.415
6.424
6.367
6.380
85,155
-0.02(-0.24%)
Dec 08, 2015
6.391
6.434
6.344
6.395
99,965
-0.05(-0.80%)
Dec 07, 2015
6.486
6.486
6.425
6.447
47,494
-0.06(-0.99%)
Dec 04, 2015
6.438
6.512
6.421
6.512
92,771
+0.08(+1.27%)
Dec 03, 2015
6.507
6.512
6.422
6.430
54,708
-0.05(-0.80%)
Dec 02, 2015
6.520
6.546
6.468
6.481
45,163
-0.07(-1.05%)
Dec 01, 2015
6.494
6.550
6.494
6.550
50,284
+0.07(+1.13%)
Nov 30, 2015
6.468
6.516
6.468
6.477
46,694
-0.00(-0.07%)
Nov 27, 2015
6.499
6.499
6.481
6.481
11,515
-0.02(-0.33%)
Nov 25, 2015
6.512
6.503
6.503
6.503
33,856
-0.00(-0.07%)
Nov 24, 2015
6.486
6.527
6.473
6.507
101,159
+0.01(+0.13%)
Nov 23, 2015
6.477
6.537
6.443
6.499
102,898
+0.02(+0.27%)
Nov 20, 2015
6.490
6.490
6.460
6.481
70,384
+0.03(+0.40%)
Nov 19, 2015
6.499
6.499
6.456
6.456
73,515
-0.04(-0.66%)
Nov 18, 2015
6.486
6.524
6.451
6.499
111,536
+0.03(+0.47%)
Nov 17, 2015
6.473
6.473
6.421
6.468
81,520
+0.01(+0.20%)
Nov 16, 2015
6.378
6.456
6.378
6.456
88,507
+0.08(+1.22%)
Nov 13, 2015
6.399
6.399
6.348
6.378
105,301
-0.01(-0.20%)
Nov 12, 2015
6.464
6.473
6.391
6.391
108,955
-0.07(-1.13%)
Nov 11, 2015
6.516
6.524
6.464
6.464
74,804
-0.03(-0.46%)
Nov 10, 2015
6.494
6.524
6.456
6.494
86,847
+0.00(+0.00%)
Nov 09, 2015
6.516
6.529
6.468
6.494
206,521
-0.04(-0.59%)
Nov 06, 2015
6.529
6.542
6.490
6.533
71,998
+0.00(+0.07%)
Nov 05, 2015
6.546
6.585
6.524
6.529
84,191
-0.02(-0.33%)
Nov 04, 2015
6.572
6.628
6.535
6.550
89,768
-0.02(-0.26%)
Nov 03, 2015
6.520
6.568
6.503
6.568
74,892
+0.03(+0.46%)
Nov 02, 2015
6.477
6.546
6.477
6.537
91,542
+0.06(+0.93%)
Oct 30, 2015
6.473
6.507
6.451
6.477
81,362
+0.02(+0.27%)
Oct 29, 2015
6.477
6.529
6.447
6.460
67,244
-0.03(-0.53%)
Oct 28, 2015
6.486
6.514
6.477
6.494
75,363
+0.01(+0.13%)
Oct 27, 2015
6.494
6.524
6.468
6.486
86,728
-0.03(-0.46%)
Oct 26, 2015
6.568
6.568
6.516
6.516
72,031
-0.05(-0.72%)
Oct 23, 2015
6.593
6.615
6.559
6.563
86,204
-0.01(-0.13%)
Oct 22, 2015
6.512
6.589
6.512
6.572
81,244
+0.07(+1.06%)
Oct 21, 2015
6.507
6.514
6.477
6.503
73,399
+0.02(+0.33%)
Oct 20, 2015
6.499
6.507
6.462
6.481
59,184
-0.01(-0.13%)
Oct 19, 2015
6.477
6.542
6.468
6.490
250,880
+0.02(+0.27%)
Oct 16, 2015
6.456
6.490
6.430
6.473
101,245
+0.02(+0.27%)
Oct 15, 2015
6.412
6.473
6.391
6.456
184,219
+0.06(+1.01%)
Oct 14, 2015
6.404
6.451
6.391
6.391
118,064
+0.01(+0.14%)
Oct 13, 2015
6.412
6.473
6.382
6.382
186,629
-0.09(-1.33%)
Oct 12, 2015
6.421
6.468
6.421
6.468
33,979
+0.03(+0.54%)
Oct 09, 2015
6.434
6.447
6.421
6.434
61,287
+0.03(+0.54%)
Oct 08, 2015
6.322
6.430
6.281
6.399
115,792
+0.08(+1.30%)
Oct 07, 2015
6.330
6.348
6.274
6.318
545,166
+0.04(+0.69%)
Oct 06, 2015
6.261
6.292
6.236
6.274
200,983
+0.01(+0.21%)
Oct 05, 2015
6.214
6.270
6.210
6.261
116,722
+0.09(+1.47%)
Oct 02, 2015
6.128
6.197
6.089
6.171
163,490
-0.02(-0.28%)
Oct 01, 2015
6.188
6.192
6.123
6.188
167,627
-0.02(-0.28%)
Sep 30, 2015
6.201
6.214
6.106
6.205
213,848
+0.11(+1.84%)
Sep 29, 2015
6.106
6.132
6.046
6.093
131,257
+0.01(+0.14%)
Sep 28, 2015
6.167
6.180
6.072
6.085
108,102
-0.09(-1.54%)
Sep 25, 2015
6.231
6.253
6.180
6.180
143,209
-0.03(-0.49%)
Sep 24, 2015
6.210
6.231
6.171
6.210
110,961
-0.04(-0.69%)
Sep 23, 2015
6.244
6.305
6.244
6.253
187,002
+0.00(+0.07%)
Sep 22, 2015
6.261
6.279
6.225
6.249
103,814
-0.08(-1.23%)
Sep 21, 2015
6.361
6.499
6.326
6.326
69,605
-0.03(-0.54%)
Sep 18, 2015
6.335
6.408
6.335
6.361
97,085
-0.05(-0.74%)
Sep 17, 2015
6.374
6.438
6.339
6.408
75,931
+0.03(+0.41%)
Sep 16, 2015
6.369
6.412
6.348
6.382
99,640
+0.03(+0.54%)
Sep 15, 2015
6.305
6.365
6.305
6.348
80,367
+0.05(+0.75%)
Sep 14, 2015
6.374
6.378
6.300
6.300
53,586
-0.07(-1.15%)
Sep 11, 2015
6.335
6.378
6.320
6.374
100,470
+0.04(+0.61%)
Sep 10, 2015
6.343
6.395
6.318
6.335
150,919
+0.01(+0.14%)
Sep 09, 2015
6.477
6.477
6.326
6.326
99,151
-0.08(-1.17%)
Sep 08, 2015
6.338
6.405
6.338
6.401
91,144
+0.13(+2.04%)
Sep 04, 2015
6.300
6.273
6.273
6.273
59,442
-0.07(-1.09%)
Sep 03, 2015
6.363
6.426
6.342
6.342
135,892
-0.01(-0.20%)
Sep 02, 2015
6.325
6.355
6.296
6.355
84,003
+0.08(+1.21%)
Sep 01, 2015
6.250
6.317
6.250
6.279
69,797
-0.09(-1.43%)
Aug 31, 2015
6.376
6.414
6.325
6.370
99,261
-0.02(-0.35%)
Aug 28, 2015
6.313
6.393
6.313
6.393
50,932
+0.04(+0.60%)
Aug 27, 2015
6.300
6.372
6.300
6.355
125,691
+0.10(+1.63%)
Aug 26, 2015
6.212
6.253
6.178
6.253
110,122
+0.08(+1.35%)
Aug 25, 2015
6.225
6.296
6.153
6.170
164,778
+0.02(+0.34%)
Aug 24, 2015
6.313
6.645
6.115
6.149
735,816
-0.21(-3.24%)
Aug 21, 2015
6.401
6.431
6.355
6.355
260,525
-0.08(-1.31%)
Aug 20, 2015
6.502
6.502
6.435
6.439
79,609
-0.11(-1.61%)
Aug 19, 2015
6.544
6.565
6.515
6.544
98,638
-0.02(-0.26%)
Aug 18, 2015
6.557
6.595
6.544
6.561
89,517
-0.02(-0.26%)
Aug 17, 2015
6.527
6.595
6.502
6.578
47,370
+0.02(+0.26%)
Aug 14, 2015
6.532
6.599
6.525
6.561
108,807
+0.02(+0.32%)
Aug 13, 2015
6.561
6.578
6.511
6.540
79,868
-0.04(-0.64%)
Aug 12, 2015
6.519
6.586
6.506
6.582
78,054
+0.04(+0.58%)
Aug 11, 2015
6.561
6.632
6.532
6.544
125,056
-0.06(-0.89%)
Aug 10, 2015
6.565
6.654
6.565
6.603
97,891
+0.05(+0.84%)
Aug 07, 2015
6.565
6.590
6.536
6.548
152,802
-0.02(-0.32%)
Aug 06, 2015
6.641
6.641
6.553
6.569
170,090
-0.07(-1.08%)
Aug 05, 2015
6.620
6.658
6.586
6.641
108,344
+0.04(+0.64%)
Aug 04, 2015
6.607
6.654
6.582
6.599
122,940
+0.01(+0.19%)
Aug 03, 2015
6.624
6.662
6.578
6.586
107,597
-0.04(-0.57%)
Jul 31, 2015
6.641
6.670
6.611
6.624
139,425
+0.02(+0.25%)
Jul 30, 2015
6.632
6.662
6.574
6.607
130,328
-0.03(-0.38%)
Jul 29, 2015
6.590
6.632
6.557
6.632
92,180
+0.04(+0.57%)
Jul 28, 2015
6.548
6.611
6.489
6.595
124,329
+0.08(+1.23%)
Jul 27, 2015
6.532
6.569
6.498
6.515
95,813
-0.04(-0.64%)
Jul 24, 2015
6.624
6.662
6.544
6.557
129,374
-0.07(-1.08%)
Jul 23, 2015
6.670
6.721
6.616
6.628
127,827
-0.03(-0.44%)
Jul 22, 2015
6.645
6.683
6.637
6.658
97,356
-0.03(-0.38%)
Jul 21, 2015
6.679
6.704
6.675
6.683
94,384
-0.01(-0.19%)
Jul 20, 2015
6.721
6.733
6.687
6.696
101,648
-0.04(-0.54%)
Jul 17, 2015
6.750
6.771
6.729
6.732
93,212
-0.02(-0.27%)
Jul 16, 2015
6.746
6.775
6.717
6.750
84,446
+0.04(+0.56%)
Jul 15, 2015
6.708
6.736
6.696
6.712
82,705
-0.01(-0.13%)
Jul 14, 2015
6.717
6.750
6.708
6.721
88,278
-0.00(-0.06%)
Jul 13, 2015
6.624
6.742
6.607
6.725
137,732
+0.13(+1.98%)
Jul 10, 2015
6.582
6.616
6.582
6.595
155,013
+0.06(+0.90%)
Jul 09, 2015
6.679
6.679
6.527
6.536
245,080
-0.04(-0.58%)
Jul 08, 2015
6.616
6.639
6.574
6.574
91,942
-0.12(-1.82%)
Jul 07, 2015
6.700
6.708
6.624
6.696
143,400
+0.03(+0.44%)
Jul 06, 2015
6.683
6.699
6.645
6.666
114,357
-0.04(-0.56%)
Jul 02, 2015
6.738
6.704
6.704
6.704
178,802
-0.04(-0.56%)
Jul 01, 2015
6.759
6.784
6.715
6.742
227,407
+0.03(+0.44%)
Jun 30, 2015
6.767
6.767
6.691
6.712
190,160
+0.03(+0.44%)
Jun 29, 2015
6.784
6.784
6.670
6.683
171,930
-0.13(-1.91%)
Jun 26, 2015
6.872
6.897
6.813
6.813
146,458
-0.05(-0.80%)
Jun 25, 2015
6.918
6.918
6.868
6.868
138,600
-0.02(-0.24%)
Jun 24, 2015
6.889
6.923
6.881
6.885
104,359
-0.02(-0.30%)
Jun 23, 2015
6.906
6.923
6.876
6.906
82,508
+0.03(+0.49%)
Jun 22, 2015
6.889
6.902
6.839
6.872
67,459
+0.03(+0.43%)
Jun 19, 2015
6.847
6.876
6.839
6.843
77,738
-0.03(-0.37%)
Jun 18, 2015
6.843
6.889
6.834
6.868
52,720
+0.03(+0.37%)
Jun 17, 2015
6.843
6.918
6.834
6.843
100,557
+0.00(+0.00%)
Jun 16, 2015
6.809
6.893
6.784
6.843
86,414
+0.03(+0.37%)
Jun 15, 2015
6.809
6.906
6.775
6.818
111,687
-0.01(-0.12%)
Jun 12, 2015
6.860
6.874
6.813
6.826
98,307
-0.04(-0.61%)
Jun 11, 2015
6.855
6.889
6.855
6.868
104,164
+0.03(+0.37%)
Jun 10, 2015
6.797
6.876
6.797
6.843
126,048
+0.08(+1.18%)
Jun 09, 2015
6.809
6.822
6.763
6.763
86,355
-0.17(-2.43%)
Jun 08, 2015
6.977
6.977
6.927
6.931
116,307
-0.04(-0.60%)
Jun 05, 2015
6.990
6.999
6.961
6.973
93,436
+0.00(+0.00%)
Jun 04, 2015
7.036
7.061
6.965
6.973
131,864
-0.05(-0.72%)
Jun 03, 2015
7.040
7.053
7.024
7.024
98,350
+0.02(+0.24%)
Jun 02, 2015
7.011
7.040
7.003
7.007
106,986
+0.00(+0.00%)
Jun 01, 2015
7.053
7.057
7.003
7.007
138,174
-0.02(-0.30%)
May 29, 2015
7.045
7.066
7.015
7.028
91,586
-0.03(-0.48%)
May 28, 2015
7.049
7.070
7.040
7.061
110,952
+0.01(+0.12%)
May 27, 2015
7.040
7.066
7.027
7.053
78,865
+0.04(+0.54%)
May 26, 2015
7.074
7.074
7.007
7.015
95,516
-0.08(-1.11%)
May 22, 2015
7.078
7.094
7.094
7.094
106,520
+0.02(+0.28%)
May 21, 2015
7.070
7.104
7.053
7.074
147,649
-0.00(-0.06%)
May 20, 2015
7.057
7.087
7.028
7.078
156,211
+0.04(+0.54%)
May 19, 2015
7.049
7.061
7.036
7.040
128,980
-0.01(-0.18%)
May 18, 2015
7.045
7.057
7.003
7.053
138,336
+0.02(+0.28%)
May 15, 2015
7.061
7.061
7.028
7.033
94,853
-0.03(-0.40%)
May 14, 2015
7.003
7.061
7.003
7.061
64,616
+0.07(+1.02%)
May 13, 2015
6.982
7.003
6.961
6.990
101,700
+0.00(+0.00%)
May 12, 2015
7.015
7.015
6.897
6.990
107,837
-0.05(-0.66%)
May 11, 2015
7.045
7.045
7.011
7.036
46,096
+0.01(+0.12%)
May 08, 2015
7.045
7.053
7.028
7.028
46,921
+0.00(+0.06%)
May 07, 2015
6.948
7.028
6.948
7.024
86,735
+0.07(+0.97%)
May 06, 2015
7.003
7.028
6.927
6.956
150,220
-0.04(-0.60%)
May 05, 2015
7.024
7.032
6.982
6.998
39,721
-0.01(-0.18%)
May 04, 2015
7.040
7.049
7.011
7.011
53,022
-0.02(-0.24%)
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.