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
)
10.49
+0.06 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 30, 2024
9.960
10.01
9.951
10.00
63,405
+0.03(+0.30%)
Apr 29, 2024
9.960
10.00
9.960
9.970
45,014
+0.03(+0.30%)
Apr 26, 2024
9.880
9.960
9.850
9.940
46,219
+0.03(+0.30%)
Apr 25, 2024
9.890
9.930
9.840
9.910
37,797
-0.03(-0.25%)
Apr 24, 2024
9.940
9.990
9.920
9.935
43,706
-0.00(-0.05%)
Apr 23, 2024
9.820
9.960
9.820
9.940
64,466
+0.12(+1.22%)
Apr 22, 2024
9.730
9.835
9.730
9.820
71,788
+0.16(+1.66%)
Apr 19, 2024
9.750
9.765
9.650
9.660
68,519
-0.05(-0.51%)
Apr 18, 2024
9.750
9.780
9.690
9.710
58,887
-0.02(-0.21%)
Apr 17, 2024
9.830
9.840
9.570
9.730
190,446
-0.07(-0.71%)
Apr 16, 2024
9.870
9.880
9.800
9.800
33,096
-0.06(-0.61%)
Apr 15, 2024
9.990
9.990
9.830
9.860
27,528
-0.07(-0.70%)
Apr 12, 2024
10.10
10.10
9.930
9.930
39,628
-0.19(-1.88%)
Apr 11, 2024
10.14
10.16
10.12
10.12
46,103
+0.00(+0.00%)
Apr 10, 2024
10.18
10.20
10.12
10.12
25,674
-0.10(-0.98%)
Apr 09, 2024
10.23
10.26
10.21
10.22
43,615
-0.02(-0.20%)
Apr 08, 2024
10.25
10.30
10.23
10.24
27,708
-0.04(-0.39%)
Apr 05, 2024
10.28
10.34
10.23
10.28
30,335
+0.03(+0.29%)
Apr 04, 2024
10.37
10.37
10.23
10.25
43,961
-0.09(-0.87%)
Apr 03, 2024
10.26
10.34
10.13
10.34
63,907
+0.04(+0.39%)
Apr 02, 2024
10.38
10.38
10.30
10.30
31,267
-0.15(-1.44%)
Apr 01, 2024
10.49
10.51
10.41
10.45
61,352
-0.04(-0.38%)
Mar 28, 2024
10.39
10.49
10.33
10.49
66,632
+0.14(+1.35%)
Mar 27, 2024
10.31
10.35
10.28
10.35
36,428
+0.08(+0.78%)
Mar 26, 2024
10.29
10.29
10.23
10.27
40,876
+0.04(+0.39%)
Mar 25, 2024
10.33
10.33
10.21
10.23
37,722
-0.03(-0.29%)
Mar 22, 2024
10.39
10.39
10.22
10.26
43,390
+0.02(+0.20%)
Mar 21, 2024
10.21
10.25
10.21
10.24
39,738
+0.06(+0.59%)
Mar 20, 2024
10.15
10.19
10.11
10.18
38,710
+0.11(+1.09%)
Mar 19, 2024
10.05
10.08
10.02
10.07
32,371
+0.01(+0.10%)
Mar 18, 2024
10.05
10.09
10.02
10.06
33,618
+0.03(+0.30%)
Mar 15, 2024
10.04
10.10
10.01
10.03
30,260
-0.03(-0.30%)
Mar 14, 2024
10.17
10.25
10.04
10.06
27,859
-0.10(-1.03%)
Mar 13, 2024
10.21
10.21
10.14
10.16
43,293
-0.03(-0.25%)
Mar 12, 2024
10.09
10.20
10.09
10.19
51,765
+0.10(+0.99%)
Mar 11, 2024
10.11
10.15
10.07
10.09
50,511
-0.04(-0.39%)
Mar 08, 2024
10.22
10.29
10.10
10.13
48,004
+0.00(+0.00%)
Mar 07, 2024
10.16
10.16
10.10
10.13
33,050
+0.02(+0.19%)
Mar 06, 2024
10.08
10.14
10.06
10.11
28,444
+0.10(+0.97%)
Mar 05, 2024
10.05
10.10
9.993
10.01
50,729
-0.04(-0.39%)
Mar 04, 2024
10.05
10.08
10.02
10.05
39,702
+0.02(+0.19%)
Mar 01, 2024
10.02
10.06
10.02
10.03
30,736
+0.06(+0.59%)
Feb 29, 2024
9.945
10.02
9.945
9.974
26,958
+0.04(+0.39%)
Feb 28, 2024
9.945
9.993
9.935
9.935
27,081
-0.04(-0.39%)
Feb 27, 2024
9.974
10.04
9.954
9.974
40,722
-0.04(-0.39%)
Feb 26, 2024
10.12
10.13
9.993
10.01
44,899
-0.09(-0.87%)
Feb 23, 2024
10.12
10.13
10.08
10.10
30,233
-0.02(-0.19%)
Feb 22, 2024
10.11
10.18
10.10
10.12
35,220
+0.10(+0.97%)
Feb 21, 2024
10.01
10.07
9.993
10.02
51,573
+0.03(+0.29%)
Feb 20, 2024
10.08
10.08
9.915
9.993
75,603
-0.06(-0.58%)
Feb 16, 2024
10.09
10.09
10.02
10.05
27,541
-0.04(-0.39%)
Feb 15, 2024
10.07
10.10
10.05
10.09
35,334
+0.04(+0.39%)
Feb 14, 2024
10.03
10.07
10.02
10.05
44,568
+0.07(+0.68%)
Feb 13, 2024
10.11
10.11
10.00
9.984
73,880
-0.16(-1.54%)
Feb 12, 2024
10.22
10.23
10.11
10.14
72,581
+0.01(+0.10%)
Feb 09, 2024
10.11
10.16
10.00
10.13
161,482
+0.08(+0.78%)
Feb 08, 2024
10.06
10.08
10.02
10.05
26,227
+0.02(+0.19%)
Feb 07, 2024
10.03
10.08
10.00
10.03
99,616
+0.06(+0.59%)
Feb 06, 2024
9.867
9.984
9.847
9.974
55,726
+0.13(+1.29%)
Feb 05, 2024
9.837
9.867
9.801
9.847
41,567
+0.02(+0.20%)
Feb 02, 2024
9.837
9.867
9.818
9.827
39,543
-0.03(-0.30%)
Feb 01, 2024
9.808
9.868
9.808
9.857
40,195
+0.08(+0.80%)
Jan 31, 2024
9.847
9.868
9.759
9.779
33,295
-0.10(-0.99%)
Jan 30, 2024
9.857
9.886
9.807
9.876
46,548
+0.02(+0.20%)
Jan 29, 2024
9.827
9.857
9.730
9.857
26,644
+0.05(+0.50%)
Jan 26, 2024
9.788
9.847
9.779
9.808
39,092
+0.04(+0.40%)
Jan 25, 2024
9.788
9.808
9.740
9.769
55,510
-0.01(-0.10%)
Jan 24, 2024
9.818
9.857
9.759
9.779
54,853
+0.04(+0.40%)
Jan 23, 2024
9.798
9.818
9.740
9.740
43,321
-0.04(-0.42%)
Jan 22, 2024
9.827
9.886
9.769
9.781
42,294
-0.05(-0.48%)
Jan 19, 2024
9.827
9.847
9.808
9.827
28,382
-0.01(-0.10%)
Jan 18, 2024
9.818
9.867
9.759
9.837
38,132
+0.08(+0.80%)
Jan 17, 2024
9.779
9.827
9.574
9.759
38,268
-0.09(-0.89%)
Jan 16, 2024
9.945
9.974
9.847
9.847
23,606
-0.11(-1.08%)
Jan 12, 2024
9.964
9.993
9.935
9.954
24,686
+0.03(+0.30%)
Jan 11, 2024
9.945
9.964
9.915
9.925
37,870
-0.03(-0.29%)
Jan 10, 2024
9.974
9.974
9.915
9.954
34,704
+0.00(+0.00%)
Jan 09, 2024
9.935
9.954
9.906
9.954
23,969
+0.02(+0.20%)
Jan 08, 2024
9.906
9.954
9.906
9.935
21,759
+0.04(+0.35%)
Jan 05, 2024
9.837
9.904
9.837
9.900
30,518
+0.05(+0.54%)
Jan 04, 2024
9.818
9.869
9.769
9.847
57,539
+0.00(+0.00%)
Jan 03, 2024
9.827
9.867
9.787
9.847
23,563
+0.03(+0.30%)
Jan 02, 2024
9.798
9.867
9.798
9.818
50,550
+0.01(+0.10%)
Dec 29, 2023
9.857
9.867
9.808
9.808
82,231
-0.01(-0.10%)
Dec 28, 2023
9.788
9.827
9.753
9.818
88,566
+0.04(+0.40%)
Dec 27, 2023
9.701
9.798
9.701
9.779
38,453
+0.05(+0.50%)
Dec 26, 2023
9.652
9.749
9.652
9.730
24,859
+0.09(+0.91%)
Dec 22, 2023
9.642
9.740
9.623
9.642
62,688
+0.02(+0.20%)
Dec 21, 2023
9.623
9.662
9.603
9.623
49,661
+0.04(+0.41%)
Dec 20, 2023
9.691
9.710
9.583
9.583
36,336
-0.09(-0.91%)
Dec 19, 2023
9.671
9.710
9.662
9.671
64,451
+0.04(+0.41%)
Dec 18, 2023
9.603
9.673
9.574
9.632
73,488
+0.06(+0.61%)
Dec 15, 2023
9.662
9.691
9.574
9.574
62,924
-0.07(-0.76%)
Dec 14, 2023
9.662
9.701
9.618
9.647
59,693
+0.04(+0.46%)
Dec 13, 2023
9.564
9.603
9.506
9.603
85,638
+0.08(+0.82%)
Dec 12, 2023
9.574
9.583
9.525
9.525
40,863
-0.03(-0.31%)
Dec 11, 2023
9.515
9.613
9.515
9.554
60,603
+0.03(+0.31%)
Dec 08, 2023
9.583
9.642
9.515
9.525
52,878
-0.04(-0.41%)
Dec 07, 2023
9.573
9.573
9.545
9.564
31,377
+0.03(+0.30%)
Dec 06, 2023
9.631
9.631
9.516
9.535
51,314
-0.05(-0.50%)
Dec 05, 2023
9.612
9.612
9.564
9.583
35,368
-0.03(-0.30%)
Dec 04, 2023
9.650
9.669
9.602
9.612
63,088
-0.07(-0.69%)
Dec 01, 2023
9.554
9.697
9.554
9.678
43,959
+0.11(+1.19%)
Nov 30, 2023
9.516
9.564
9.507
9.564
19,544
+0.05(+0.50%)
Nov 29, 2023
9.488
9.535
9.450
9.516
59,760
+0.10(+1.11%)
Nov 28, 2023
9.345
9.445
9.326
9.412
87,730
+0.09(+0.92%)
Nov 27, 2023
9.317
9.336
9.298
9.326
27,204
+0.03(+0.31%)
Nov 24, 2023
9.269
9.317
9.269
9.298
27,180
+0.07(+0.72%)
Nov 22, 2023
9.202
9.254
9.202
9.231
33,873
+0.04(+0.41%)
Nov 21, 2023
9.231
9.231
9.183
9.193
41,446
-0.03(-0.31%)
Nov 20, 2023
9.202
9.231
9.183
9.221
28,010
+0.05(+0.52%)
Nov 17, 2023
9.231
9.231
9.164
9.174
36,402
+0.00(+0.00%)
Nov 16, 2023
9.231
9.231
9.174
9.174
33,956
-0.04(-0.41%)
Nov 15, 2023
9.202
9.240
9.164
9.212
70,710
+0.04(+0.41%)
Nov 14, 2023
9.183
9.278
9.074
9.174
75,329
+0.10(+1.15%)
Nov 13, 2023
9.002
9.083
8.945
9.069
43,542
+0.06(+0.63%)
Nov 10, 2023
8.936
9.012
8.907
9.012
36,959
+0.13(+1.50%)
Nov 09, 2023
9.107
9.107
8.869
8.879
124,151
-0.19(-2.10%)
Nov 08, 2023
9.136
9.136
9.012
9.069
39,236
-0.03(-0.31%)
Nov 07, 2023
9.126
9.126
9.031
9.098
33,384
-0.03(-0.31%)
Nov 06, 2023
9.240
9.240
9.117
9.126
42,940
-0.08(-0.83%)
Nov 03, 2023
9.183
9.255
9.155
9.202
27,607
+0.08(+0.83%)
Nov 02, 2023
8.974
9.134
8.974
9.126
33,812
+0.20(+2.24%)
Nov 01, 2023
8.907
8.983
8.900
8.926
37,669
+0.03(+0.32%)
Oct 31, 2023
8.822
8.931
8.822
8.898
43,543
+0.07(+0.75%)
Oct 30, 2023
8.793
8.850
8.755
8.831
26,197
+0.06(+0.65%)
Oct 27, 2023
8.803
8.845
8.755
8.774
22,303
-0.01(-0.11%)
Oct 26, 2023
8.822
8.860
8.765
8.784
68,292
-0.03(-0.32%)
Oct 25, 2023
8.879
8.888
8.812
8.812
30,360
-0.07(-0.75%)
Oct 24, 2023
8.888
8.929
8.850
8.879
49,612
+0.01(+0.11%)
Oct 23, 2023
8.774
8.945
8.641
8.869
107,477
-0.06(-0.64%)
Oct 20, 2023
8.974
8.983
8.917
8.926
26,866
-0.05(-0.53%)
Oct 19, 2023
9.069
9.136
8.936
8.974
53,113
-0.08(-0.84%)
Oct 18, 2023
9.117
9.145
9.041
9.050
40,914
-0.08(-0.83%)
Oct 17, 2023
9.088
9.164
9.060
9.126
64,518
+0.03(+0.31%)
Oct 16, 2023
9.041
9.117
9.041
9.098
66,278
+0.07(+0.74%)
Oct 13, 2023
9.117
9.174
9.012
9.031
30,988
-0.05(-0.52%)
Oct 12, 2023
9.183
9.183
9.069
9.079
47,048
-0.09(-0.93%)
Oct 11, 2023
9.183
9.202
9.098
9.164
32,802
+0.03(+0.31%)
Oct 10, 2023
9.202
9.231
9.126
9.136
49,995
-0.03(-0.31%)
Oct 09, 2023
9.098
9.164
9.079
9.164
12,975
+0.03(+0.31%)
Oct 06, 2023
9.050
9.136
8.998
9.136
39,664
+0.09(+0.95%)
Oct 05, 2023
9.088
9.126
9.031
9.050
66,666
-0.04(-0.42%)
Oct 04, 2023
9.022
9.107
9.002
9.088
60,315
+0.07(+0.74%)
Oct 03, 2023
9.126
9.126
9.012
9.022
52,366
-0.10(-1.15%)
Oct 02, 2023
9.126
9.202
9.050
9.126
137,463
+0.02(+0.21%)
Sep 29, 2023
9.088
9.187
9.031
9.107
137,659
+0.10(+1.06%)
Sep 28, 2023
8.993
9.031
8.969
9.012
125,222
+0.02(+0.21%)
Sep 27, 2023
9.022
9.069
8.945
8.993
79,454
+0.01(+0.11%)
Sep 26, 2023
9.022
9.060
8.964
8.983
104,679
-0.06(-0.63%)
Sep 25, 2023
9.031
9.050
9.031
9.041
167,867
-0.05(-0.52%)
Sep 22, 2023
9.126
9.150
9.069
9.088
152,668
-0.03(-0.31%)
Sep 21, 2023
9.193
9.193
9.060
9.117
96,209
-0.09(-0.93%)
Sep 20, 2023
9.240
9.317
9.193
9.202
61,655
+0.02(+0.21%)
Sep 19, 2023
9.298
9.317
9.145
9.183
227,108
-0.10(-1.03%)
Sep 18, 2023
9.278
9.389
9.278
9.278
82,113
-0.05(-0.51%)
Sep 15, 2023
9.459
9.488
9.298
9.326
54,208
-0.13(-1.41%)
Sep 14, 2023
9.497
9.545
9.421
9.459
41,608
+0.01(+0.10%)
Sep 13, 2023
9.545
9.545
9.421
9.450
73,501
-0.05(-0.50%)
Sep 12, 2023
9.621
9.654
9.469
9.497
172,914
-0.14(-1.48%)
Sep 11, 2023
9.678
9.735
9.583
9.640
68,487
+0.01(+0.10%)
Sep 08, 2023
9.726
9.726
9.612
9.631
26,683
-0.04(-0.39%)
Sep 07, 2023
9.706
9.724
9.650
9.669
25,928
-0.04(-0.38%)
Sep 06, 2023
9.864
9.864
9.706
9.706
25,157
-0.14(-1.42%)
Sep 05, 2023
9.938
9.938
9.817
9.845
35,603
-0.06(-0.56%)
Sep 01, 2023
9.938
9.938
9.854
9.901
20,338
+0.06(+0.57%)
Aug 31, 2023
9.901
9.932
9.845
9.845
26,546
-0.07(-0.66%)
Aug 30, 2023
9.892
9.919
9.882
9.910
22,358
+0.00(+0.00%)
Aug 29, 2023
9.827
9.924
9.789
9.910
33,484
+0.02(+0.19%)
Aug 28, 2023
9.864
9.938
9.864
9.892
8,148
+0.06(+0.57%)
Aug 25, 2023
9.789
9.873
9.789
9.836
9,942
+0.04(+0.38%)
Aug 24, 2023
9.984
9.984
9.780
9.799
33,526
-0.19(-1.86%)
Aug 23, 2023
9.929
10.01
9.929
9.984
11,602
+0.11(+1.13%)
Aug 22, 2023
9.901
9.947
9.864
9.873
20,552
-0.09(-0.93%)
Aug 21, 2023
9.975
10.01
9.915
9.966
19,863
+0.03(+0.28%)
Aug 18, 2023
9.919
10.02
9.880
9.938
25,484
-0.03(-0.28%)
Aug 17, 2023
9.994
10.00
9.922
9.966
14,595
-0.02(-0.19%)
Aug 16, 2023
9.938
9.984
9.898
9.984
32,003
+0.04(+0.37%)
Aug 15, 2023
10.09
10.11
9.947
9.947
32,374
-0.19(-1.83%)
Aug 14, 2023
10.16
10.16
10.03
10.13
29,314
+0.06(+0.55%)
Aug 11, 2023
10.09
10.09
10.03
10.08
28,186
+0.00(+0.00%)
Aug 10, 2023
9.957
10.08
9.938
10.08
29,901
+0.17(+1.69%)
Aug 09, 2023
9.901
9.929
9.881
9.910
19,018
+0.02(+0.19%)
Aug 08, 2023
9.845
9.901
9.799
9.892
37,532
-0.01(-0.09%)
Aug 07, 2023
9.892
9.947
9.817
9.901
56,175
+0.06(+0.57%)
Aug 04, 2023
9.929
9.994
9.836
9.845
27,298
-0.03(-0.28%)
Aug 03, 2023
9.919
9.975
9.873
9.873
23,249
-0.07(-0.65%)
Aug 02, 2023
10.08
10.08
9.845
9.938
38,442
-0.10(-1.02%)
Aug 01, 2023
10.05
10.16
10.00
10.04
32,617
-0.04(-0.37%)
Jul 31, 2023
10.08
10.09
10.03
10.08
19,013
+0.00(+0.00%)
Jul 28, 2023
10.11
10.18
10.06
10.08
31,443
-0.02(-0.18%)
Jul 27, 2023
10.23
10.29
10.07
10.10
27,256
-0.10(-1.00%)
Jul 26, 2023
10.20
10.27
10.13
10.20
21,150
+0.00(+0.00%)
Jul 25, 2023
10.26
10.26
10.14
10.20
19,241
-0.02(-0.18%)
Jul 24, 2023
10.19
10.24
10.13
10.22
41,374
+0.10(+1.01%)
Jul 21, 2023
10.09
10.15
10.09
10.11
24,343
+0.06(+0.65%)
Jul 20, 2023
9.975
10.13
9.966
10.05
73,053
+0.08(+0.84%)
Jul 19, 2023
9.919
9.984
9.917
9.966
20,867
+0.07(+0.75%)
Jul 18, 2023
9.901
9.947
9.780
9.892
52,099
+0.06(+0.57%)
Jul 17, 2023
9.799
9.836
9.724
9.836
40,013
+0.07(+0.67%)
Jul 14, 2023
9.817
9.827
9.752
9.771
28,667
-0.06(-0.57%)
Jul 13, 2023
9.780
9.845
9.752
9.827
21,956
+0.07(+0.76%)
Jul 12, 2023
9.827
9.827
9.752
9.752
18,069
+0.01(+0.10%)
Jul 11, 2023
9.697
9.762
9.650
9.743
38,841
+0.07(+0.77%)
Jul 10, 2023
9.594
9.687
9.594
9.669
52,438
+0.04(+0.39%)
Jul 07, 2023
9.678
9.678
9.576
9.632
60,851
+0.06(+0.58%)
Jul 06, 2023
9.715
9.753
9.566
9.576
28,233
-0.17(-1.72%)
Jul 05, 2023
9.687
9.799
9.687
9.743
30,382
-0.01(-0.10%)
Jul 03, 2023
9.957
9.975
9.752
9.752
55,272
-0.26(-2.60%)
Jun 30, 2023
9.864
10.01
9.836
10.01
102,743
+0.15(+1.51%)
Jun 29, 2023
9.799
9.873
9.752
9.864
20,406
+0.04(+0.38%)
Jun 28, 2023
9.762
9.845
9.762
9.827
35,239
+0.07(+0.67%)
Jun 27, 2023
9.678
9.792
9.669
9.762
19,114
+0.08(+0.86%)
Jun 26, 2023
9.697
9.734
9.669
9.678
24,786
-0.02(-0.19%)
Jun 23, 2023
9.724
9.756
9.697
9.697
18,671
-0.13(-1.32%)
Jun 22, 2023
9.799
9.845
9.716
9.827
29,399
+0.04(+0.38%)
Jun 21, 2023
9.771
9.873
9.734
9.789
22,875
+0.02(+0.19%)
Jun 20, 2023
9.799
9.827
9.678
9.771
37,809
-0.07(-0.75%)
Jun 16, 2023
9.984
9.984
9.845
9.845
24,157
-0.07(-0.75%)
Jun 15, 2023
9.808
9.919
9.799
9.919
21,599
+0.09(+0.95%)
Jun 14, 2023
9.817
9.873
9.762
9.827
15,724
+0.03(+0.28%)
Jun 13, 2023
9.789
9.836
9.755
9.799
20,186
+0.05(+0.48%)
Jun 12, 2023
9.808
9.836
9.724
9.752
31,729
-0.04(-0.38%)
Jun 09, 2023
9.613
9.799
9.613
9.789
108,253
+0.24(+2.53%)
Jun 08, 2023
9.485
9.557
9.476
9.548
54,281
+0.06(+0.67%)
Jun 07, 2023
9.394
9.494
9.363
9.485
60,531
+0.09(+0.96%)
Jun 06, 2023
9.322
9.430
9.286
9.394
68,728
+0.09(+0.97%)
Jun 05, 2023
9.358
9.367
9.250
9.304
62,203
-0.04(-0.39%)
Jun 02, 2023
9.304
9.385
9.268
9.340
54,714
+0.11(+1.17%)
Jun 01, 2023
9.196
9.295
9.159
9.232
48,464
+0.04(+0.39%)
May 31, 2023
9.214
9.268
9.132
9.196
91,989
-0.08(-0.88%)
May 30, 2023
9.367
9.403
9.223
9.277
56,545
-0.05(-0.48%)
May 26, 2023
9.295
9.403
9.286
9.322
47,908
+0.03(+0.29%)
May 25, 2023
9.403
9.403
9.268
9.295
44,767
-0.05(-0.48%)
May 24, 2023
9.539
9.539
9.340
9.340
45,312
-0.14(-1.52%)
May 23, 2023
9.620
9.685
9.485
9.485
46,440
-0.20(-2.05%)
May 22, 2023
9.720
9.792
9.674
9.683
48,216
-0.07(-0.74%)
May 19, 2023
9.819
9.855
9.729
9.756
49,632
-0.05(-0.55%)
May 18, 2023
9.810
9.844
9.756
9.810
34,167
+0.01(+0.09%)
May 17, 2023
9.837
9.909
9.756
9.801
26,238
+0.02(+0.18%)
May 16, 2023
9.846
9.846
9.765
9.783
19,231
-0.05(-0.55%)
May 15, 2023
9.855
9.882
9.801
9.837
25,970
+0.03(+0.28%)
May 12, 2023
9.873
9.873
9.765
9.810
30,356
-0.05(-0.55%)
May 11, 2023
9.882
9.882
9.837
9.864
31,021
-0.05(-0.46%)
May 10, 2023
9.991
10.01
9.909
9.909
24,880
-0.05(-0.45%)
May 09, 2023
9.954
10.01
9.945
9.954
23,481
-0.06(-0.63%)
May 08, 2023
10.02
10.06
10.01
10.02
27,024
+0.00(+0.00%)
May 05, 2023
10.000
10.07
10.000
10.02
15,535
+0.05(+0.54%)
May 04, 2023
10.05
10.05
9.963
9.963
23,597
-0.09(-0.90%)
May 03, 2023
10.13
10.13
10.05
10.05
13,327
-0.05(-0.54%)
May 02, 2023
10.23
10.23
10.06
10.11
22,569
-0.12(-1.15%)
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.