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
)
10.29
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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, 2020
7.872
7.927
7.844
7.900
54,355
+0.01(+0.09%)
Aug 28, 2020
7.920
7.941
7.865
7.893
29,115
-0.01(-0.18%)
Aug 27, 2020
7.907
7.927
7.851
7.907
45,800
+0.00(+0.00%)
Aug 26, 2020
7.886
7.948
7.886
7.907
37,880
-0.01(-0.18%)
Aug 25, 2020
7.913
7.983
7.886
7.920
37,226
+0.04(+0.53%)
Aug 24, 2020
7.941
7.948
7.879
7.879
34,607
+0.00(+0.00%)
Aug 21, 2020
7.865
7.934
7.865
7.879
38,725
-0.01(-0.18%)
Aug 20, 2020
7.844
7.941
7.844
7.893
33,048
+0.01(+0.09%)
Aug 19, 2020
7.955
7.969
7.886
7.886
28,571
-0.03(-0.35%)
Aug 18, 2020
7.962
7.983
7.913
7.913
55,794
-0.06(-0.79%)
Aug 17, 2020
7.948
7.990
7.934
7.976
43,293
+0.09(+1.15%)
Aug 14, 2020
7.997
7.997
7.879
7.886
90,645
-0.08(-0.96%)
Aug 13, 2020
8.018
8.053
7.962
7.962
57,846
-0.08(-0.95%)
Aug 12, 2020
7.969
8.060
7.962
8.039
95,458
+0.11(+1.41%)
Aug 11, 2020
7.969
8.039
7.907
7.927
82,665
+0.04(+0.49%)
Aug 10, 2020
7.872
7.920
7.865
7.889
39,585
+0.01(+0.09%)
Aug 07, 2020
7.907
7.907
7.844
7.882
28,828
+0.01(+0.13%)
Aug 06, 2020
7.830
7.886
7.809
7.872
41,549
+0.03(+0.36%)
Aug 05, 2020
7.900
7.900
7.844
7.844
63,748
+0.03(+0.45%)
Aug 04, 2020
7.816
7.840
7.774
7.809
59,302
-0.06(-0.80%)
Aug 03, 2020
7.795
7.872
7.788
7.872
35,215
+0.11(+1.44%)
Jul 31, 2020
7.795
7.837
7.725
7.760
48,047
-0.03(-0.36%)
Jul 30, 2020
7.844
7.851
7.767
7.788
64,389
-0.10(-1.24%)
Jul 29, 2020
7.844
7.941
7.844
7.886
47,749
+0.05(+0.62%)
Jul 28, 2020
7.830
7.879
7.795
7.837
46,323
+0.01(+0.09%)
Jul 27, 2020
7.851
7.865
7.823
7.830
53,179
+0.02(+0.27%)
Jul 24, 2020
7.816
7.823
7.753
7.809
28,254
-0.03(-0.44%)
Jul 23, 2020
7.886
7.900
7.809
7.844
77,405
-0.06(-0.71%)
Jul 22, 2020
7.865
7.910
7.851
7.900
65,687
-0.01(-0.18%)
Jul 21, 2020
7.913
7.990
7.886
7.913
50,721
+0.01(+0.18%)
Jul 20, 2020
7.816
7.907
7.809
7.900
98,091
+0.02(+0.27%)
Jul 17, 2020
7.920
7.941
7.879
7.879
37,003
-0.06(-0.70%)
Jul 16, 2020
7.920
7.990
7.879
7.934
34,095
-0.06(-0.70%)
Jul 15, 2020
7.948
8.018
7.909
7.990
18,628
+0.08(+0.97%)
Jul 14, 2020
7.900
7.941
7.704
7.913
123,508
-0.03(-0.44%)
Jul 13, 2020
8.004
8.049
7.913
7.948
58,278
-0.03(-0.44%)
Jul 10, 2020
8.018
8.060
7.962
7.983
22,804
-0.03(-0.43%)
Jul 09, 2020
8.158
8.158
7.997
8.018
38,733
-0.12(-1.46%)
Jul 08, 2020
8.123
8.151
8.074
8.137
32,706
+0.02(+0.26%)
Jul 07, 2020
8.116
8.116
8.018
8.116
89,390
+0.02(+0.26%)
Jul 06, 2020
7.969
8.095
7.913
8.095
49,309
+0.18(+2.29%)
Jul 02, 2020
8.046
8.144
7.844
7.913
54,215
-0.01(-0.09%)
Jul 01, 2020
7.837
7.983
7.669
7.920
123,380
+0.08(+1.07%)
Jun 30, 2020
7.642
7.914
7.498
7.837
214,545
+0.29(+3.79%)
Jun 29, 2020
7.467
7.551
7.315
7.551
46,746
+0.11(+1.50%)
Jun 26, 2020
8.018
8.018
7.363
7.439
222,453
-0.56(-6.97%)
Jun 25, 2020
7.990
8.042
7.990
7.997
38,746
-0.08(-1.04%)
Jun 24, 2020
8.171
8.171
7.990
8.081
52,443
-0.09(-1.11%)
Jun 23, 2020
7.879
8.227
7.879
8.171
200,195
+0.33(+4.18%)
Jun 22, 2020
7.837
7.962
7.830
7.844
50,084
-0.03(-0.44%)
Jun 19, 2020
7.955
7.990
7.858
7.879
30,406
-0.01(-0.18%)
Jun 18, 2020
7.941
7.987
7.891
7.893
32,900
-0.09(-1.14%)
Jun 17, 2020
7.990
8.081
7.913
7.983
55,464
+0.01(+0.09%)
Jun 16, 2020
7.983
7.983
7.872
7.976
59,616
+0.12(+1.51%)
Jun 15, 2020
7.725
7.894
7.676
7.858
55,507
+0.01(+0.09%)
Jun 12, 2020
7.865
8.004
7.732
7.851
81,466
+0.08(+1.08%)
Jun 11, 2020
8.192
8.206
7.725
7.767
95,732
-0.44(-5.35%)
Jun 10, 2020
8.290
8.290
8.192
8.206
82,230
-0.14(-1.70%)
Jun 09, 2020
8.355
8.355
8.288
8.349
120,951
-0.01(-0.08%)
Jun 08, 2020
8.173
8.368
8.173
8.355
103,040
+0.17(+2.06%)
Jun 05, 2020
8.024
8.193
8.007
8.186
52,367
+0.22(+2.80%)
Jun 04, 2020
7.862
7.977
7.862
7.963
71,510
+0.05(+0.60%)
Jun 03, 2020
7.875
7.923
7.875
7.916
31,707
+0.06(+0.77%)
Jun 02, 2020
7.754
7.855
7.720
7.855
57,401
+0.15(+1.93%)
Jun 01, 2020
7.652
7.754
7.646
7.706
61,958
+0.01(+0.09%)
May 29, 2020
7.659
7.720
7.591
7.700
87,278
-0.01(-0.18%)
May 28, 2020
7.713
7.754
7.659
7.713
79,895
+0.03(+0.35%)
May 27, 2020
7.652
7.693
7.531
7.686
108,374
+0.03(+0.44%)
May 26, 2020
7.700
7.727
7.632
7.652
83,016
+0.08(+1.07%)
May 22, 2020
7.537
7.697
7.510
7.571
127,071
+0.00(+0.00%)
May 21, 2020
7.639
7.646
7.517
7.571
89,830
-0.09(-1.15%)
May 20, 2020
7.605
7.679
7.416
7.659
199,107
+0.12(+1.61%)
May 19, 2020
7.490
7.750
7.436
7.537
350,361
-0.01(-0.18%)
May 18, 2020
7.395
7.551
7.348
7.551
136,784
+0.34(+4.69%)
May 15, 2020
7.166
7.213
7.159
7.213
125,444
+0.00(+0.00%)
May 14, 2020
7.152
7.220
7.125
7.213
42,026
-0.03(-0.47%)
May 13, 2020
7.402
7.402
7.184
7.247
156,125
-0.12(-1.65%)
May 12, 2020
7.416
7.443
7.348
7.368
286,941
-0.01(-0.09%)
May 11, 2020
7.280
7.422
7.280
7.375
215,465
-0.03(-0.46%)
May 08, 2020
7.206
7.415
7.145
7.409
151,480
+0.28(+3.89%)
May 07, 2020
7.064
7.205
7.064
7.132
69,518
+0.10(+1.44%)
May 06, 2020
7.213
7.221
6.956
7.030
158,355
-0.14(-1.89%)
May 05, 2020
7.172
7.247
7.166
7.166
36,790
+0.05(+0.66%)
May 04, 2020
7.125
7.294
7.044
7.118
111,975
+0.00(+0.00%)
May 01, 2020
7.179
7.243
7.098
7.118
57,840
-0.22(-2.95%)
Apr 30, 2020
7.362
7.389
7.267
7.335
178,492
-0.08(-1.09%)
Apr 29, 2020
7.321
7.416
7.301
7.416
100,221
+0.14(+1.95%)
Apr 28, 2020
7.314
7.314
7.213
7.274
95,757
+0.03(+0.37%)
Apr 27, 2020
7.186
7.274
7.172
7.247
72,349
+0.13(+1.80%)
Apr 24, 2020
7.152
7.202
7.105
7.118
68,491
+0.03(+0.38%)
Apr 23, 2020
7.145
7.186
7.091
7.091
52,142
-0.02(-0.29%)
Apr 22, 2020
7.179
7.179
7.091
7.111
52,988
+0.06(+0.86%)
Apr 21, 2020
7.098
7.106
6.990
7.051
34,288
-0.11(-1.60%)
Apr 20, 2020
7.152
7.267
7.125
7.166
46,642
-0.06(-0.84%)
Apr 17, 2020
7.199
7.274
7.186
7.226
69,527
+0.11(+1.52%)
Apr 16, 2020
7.098
7.179
7.098
7.118
30,361
+0.01(+0.10%)
Apr 15, 2020
7.139
7.166
7.083
7.111
50,281
-0.14(-1.96%)
Apr 14, 2020
7.213
7.362
7.213
7.253
93,512
+0.09(+1.32%)
Apr 13, 2020
7.280
7.280
7.098
7.159
66,583
-0.14(-1.94%)
Apr 09, 2020
7.429
7.556
7.274
7.301
77,071
-0.03(-0.37%)
Apr 08, 2020
7.098
7.389
7.098
7.328
116,678
+0.18(+2.55%)
Apr 07, 2020
7.064
7.233
7.057
7.145
98,255
+0.24(+3.53%)
Apr 06, 2020
6.686
6.963
6.686
6.902
104,311
+0.35(+5.37%)
Apr 03, 2020
6.740
6.740
6.530
6.550
69,083
-0.19(-2.81%)
Apr 02, 2020
6.598
6.800
6.409
6.740
112,255
+0.09(+1.42%)
Apr 01, 2020
6.760
6.858
6.618
6.645
111,355
-0.22(-3.25%)
Mar 31, 2020
7.152
7.213
6.868
6.868
172,589
-0.14(-2.03%)
Mar 30, 2020
7.017
7.118
6.922
7.010
114,192
-0.01(-0.19%)
Mar 27, 2020
6.895
7.078
6.780
7.024
141,864
-0.05(-0.67%)
Mar 26, 2020
6.571
7.166
6.571
7.071
130,656
+0.48(+7.28%)
Mar 25, 2020
6.246
6.706
6.158
6.591
226,902
+0.41(+6.62%)
Mar 24, 2020
5.651
6.253
5.651
6.182
183,103
+0.59(+10.58%)
Mar 23, 2020
5.732
5.962
5.476
5.590
227,974
-0.32(-5.38%)
Mar 20, 2020
5.827
6.213
5.827
5.908
133,876
+0.09(+1.51%)
Mar 19, 2020
5.597
5.908
5.421
5.820
182,295
+0.11(+2.01%)
Mar 18, 2020
6.490
6.513
5.530
5.705
153,527
-1.05(-15.52%)
Mar 17, 2020
6.456
6.784
6.219
6.753
225,060
+0.18(+2.67%)
Mar 16, 2020
5.928
6.767
5.928
6.577
174,632
-0.71(-9.74%)
Mar 13, 2020
7.328
7.351
6.963
7.287
116,864
+0.36(+5.17%)
Mar 12, 2020
8.004
8.017
6.875
6.929
233,912
-1.41(-16.94%)
Mar 11, 2020
8.700
8.822
8.301
8.342
166,737
-0.39(-4.52%)
Mar 10, 2020
8.737
8.825
8.546
8.737
70,162
+0.16(+1.92%)
Mar 09, 2020
8.802
9.052
8.540
8.572
161,093
-0.56(-6.12%)
Mar 06, 2020
9.045
9.143
9.006
9.131
30,446
-0.09(-1.00%)
Mar 05, 2020
9.242
9.321
9.203
9.223
41,083
-0.16(-1.75%)
Mar 04, 2020
9.190
9.387
9.150
9.387
59,742
+0.26(+2.81%)
Mar 03, 2020
9.026
9.203
9.026
9.131
131,216
+0.12(+1.31%)
Mar 02, 2020
8.704
9.026
8.658
9.012
115,855
+0.30(+3.39%)
Feb 28, 2020
8.953
8.953
8.704
8.717
100,930
-0.47(-5.08%)
Feb 27, 2020
9.321
9.321
9.144
9.183
103,212
-0.18(-1.96%)
Feb 26, 2020
9.387
9.423
9.367
9.367
80,562
+0.00(+0.00%)
Feb 25, 2020
9.545
9.594
9.367
9.367
86,453
-0.16(-1.66%)
Feb 24, 2020
9.728
9.761
9.525
9.525
91,513
-0.29(-2.95%)
Feb 21, 2020
9.866
9.916
9.814
9.814
76,116
-0.10(-0.99%)
Feb 20, 2020
9.853
9.912
9.853
9.912
49,424
+0.06(+0.60%)
Feb 19, 2020
9.847
9.880
9.847
9.853
32,086
+0.01(+0.07%)
Feb 18, 2020
9.853
9.886
9.847
9.847
54,581
-0.02(-0.20%)
Feb 14, 2020
9.847
9.899
9.847
9.866
33,339
-0.01(-0.13%)
Feb 13, 2020
9.840
9.880
9.840
9.880
63,545
+0.03(+0.33%)
Feb 12, 2020
9.873
9.899
9.834
9.847
128,194
-0.03(-0.27%)
Feb 11, 2020
9.919
9.932
9.866
9.873
59,115
-0.01(-0.13%)
Feb 10, 2020
9.926
9.985
9.886
9.886
41,611
-0.02(-0.20%)
Feb 07, 2020
9.991
10.04
9.906
9.906
22,226
-0.09(-0.85%)
Feb 06, 2020
10.01
10.02
9.978
9.991
71,370
-0.01(-0.13%)
Feb 05, 2020
9.873
10.00
9.866
10.00
104,744
+0.16(+1.67%)
Feb 04, 2020
9.853
9.965
9.840
9.840
47,633
+0.01(+0.13%)
Feb 03, 2020
9.794
9.837
9.775
9.827
36,150
+0.04(+0.40%)
Jan 31, 2020
9.820
9.831
9.730
9.788
51,607
-0.03(-0.33%)
Jan 30, 2020
9.912
9.945
9.801
9.820
88,974
-0.16(-1.58%)
Jan 29, 2020
9.972
9.978
9.936
9.978
41,695
+0.02(+0.20%)
Jan 28, 2020
9.866
9.958
9.866
9.958
68,712
+0.11(+1.07%)
Jan 27, 2020
9.820
9.873
9.755
9.853
89,805
-0.01(-0.07%)
Jan 24, 2020
9.873
9.876
9.860
9.860
59,827
-0.04(-0.40%)
Jan 23, 2020
9.939
9.945
9.886
9.899
46,300
-0.02(-0.20%)
Jan 22, 2020
9.998
9.998
9.919
9.919
74,414
-0.06(-0.59%)
Jan 21, 2020
9.945
10.02
9.906
9.978
112,043
+0.04(+0.40%)
Jan 17, 2020
9.958
9.972
9.926
9.939
72,767
-0.03(-0.33%)
Jan 16, 2020
10.10
10.12
9.939
9.972
81,782
-0.08(-0.78%)
Jan 15, 2020
9.899
10.05
9.880
10.05
105,669
+0.16(+1.59%)
Jan 14, 2020
9.827
9.893
9.820
9.893
71,178
+0.07(+0.67%)
Jan 13, 2020
9.814
9.847
9.801
9.827
99,081
+0.01(+0.13%)
Jan 10, 2020
9.866
9.906
9.814
9.814
91,187
-0.08(-0.80%)
Jan 09, 2020
9.919
9.952
9.860
9.893
63,554
-0.01(-0.07%)
Jan 08, 2020
9.853
9.965
9.771
9.899
83,242
+0.07(+0.67%)
Jan 07, 2020
9.794
9.958
9.794
9.834
65,734
+0.04(+0.40%)
Jan 06, 2020
9.814
9.898
9.735
9.794
93,850
-0.03(-0.33%)
Jan 03, 2020
9.742
9.847
9.742
9.827
46,583
+0.05(+0.54%)
Jan 02, 2020
9.807
9.909
9.748
9.774
91,221
-0.02(-0.20%)
Dec 31, 2019
9.801
9.886
9.774
9.794
152,994
+0.01(+0.07%)
Dec 30, 2019
9.794
9.794
9.742
9.788
53,650
-0.01(-0.07%)
Dec 27, 2019
9.788
9.848
9.715
9.794
95,298
+0.01(+0.07%)
Dec 26, 2019
9.820
9.896
9.755
9.788
72,618
+0.01(+0.13%)
Dec 24, 2019
9.735
9.794
9.694
9.774
70,027
+0.04(+0.40%)
Dec 23, 2019
9.735
9.781
9.696
9.735
113,336
+0.00(+0.00%)
Dec 20, 2019
9.774
9.820
9.689
9.735
131,073
-0.02(-0.20%)
Dec 19, 2019
9.926
9.926
9.742
9.755
142,962
-0.14(-1.46%)
Dec 18, 2019
9.906
9.939
9.820
9.899
242,632
+0.01(+0.07%)
Dec 17, 2019
9.820
9.893
9.742
9.893
222,043
+0.19(+1.96%)
Dec 16, 2019
9.453
9.728
9.400
9.702
334,005
+0.34(+3.65%)
Dec 13, 2019
9.341
9.439
9.341
9.361
153,299
+0.06(+0.64%)
Dec 12, 2019
9.137
9.334
9.137
9.301
132,597
+0.16(+1.80%)
Dec 11, 2019
9.170
9.242
9.104
9.137
81,250
+0.02(+0.19%)
Dec 10, 2019
9.197
9.203
9.101
9.120
128,010
-0.08(-0.83%)
Dec 09, 2019
9.286
9.286
9.197
9.197
113,563
-0.09(-0.96%)
Dec 06, 2019
9.210
9.331
9.159
9.286
56,600
+0.13(+1.40%)
Dec 05, 2019
9.229
9.229
9.133
9.159
78,590
-0.04(-0.49%)
Dec 04, 2019
9.069
9.235
9.050
9.203
61,881
+0.19(+2.13%)
Dec 03, 2019
9.082
9.112
8.960
9.011
67,955
-0.07(-0.77%)
Dec 02, 2019
9.127
9.127
9.024
9.082
45,690
-0.09(-0.98%)
Nov 29, 2019
9.191
9.191
9.107
9.171
40,027
-0.01(-0.07%)
Nov 27, 2019
9.152
9.184
9.133
9.178
51,128
+0.01(+0.14%)
Nov 26, 2019
9.120
9.191
9.095
9.165
38,729
+0.06(+0.70%)
Nov 25, 2019
9.191
9.191
9.101
9.101
57,934
-0.06(-0.70%)
Nov 22, 2019
9.159
9.184
9.101
9.165
43,467
+0.03(+0.35%)
Nov 21, 2019
9.107
9.139
9.024
9.133
73,209
+0.03(+0.35%)
Nov 20, 2019
8.986
9.107
8.986
9.101
51,145
+0.08(+0.85%)
Nov 19, 2019
9.075
9.075
8.954
9.024
80,481
+0.02(+0.21%)
Nov 18, 2019
9.024
9.070
9.005
9.005
50,317
-0.03(-0.35%)
Nov 15, 2019
9.114
9.152
8.979
9.037
70,360
-0.03(-0.28%)
Nov 14, 2019
9.095
9.152
9.063
9.063
66,809
-0.04(-0.49%)
Nov 13, 2019
9.114
9.141
9.056
9.107
46,333
-0.01(-0.07%)
Nov 12, 2019
9.184
9.248
9.107
9.114
55,583
-0.10(-1.11%)
Nov 11, 2019
9.171
9.280
9.127
9.216
51,234
+0.04(+0.42%)
Nov 08, 2019
9.203
9.216
9.127
9.178
37,525
+0.03(+0.28%)
Nov 07, 2019
9.178
9.286
9.114
9.152
55,071
+0.05(+0.56%)
Nov 06, 2019
9.107
9.191
9.082
9.101
46,239
+0.02(+0.21%)
Nov 05, 2019
9.191
9.210
9.069
9.082
41,858
-0.08(-0.84%)
Nov 04, 2019
9.210
9.210
9.159
9.159
24,896
+0.00(+0.00%)
Nov 01, 2019
9.107
9.203
9.077
9.159
47,219
+0.12(+1.34%)
Oct 31, 2019
9.075
9.075
9.018
9.037
35,930
-0.01(-0.07%)
Oct 30, 2019
9.127
9.146
9.018
9.043
43,127
-0.02(-0.21%)
Oct 29, 2019
9.063
9.120
9.063
9.063
31,325
-0.04(-0.42%)
Oct 28, 2019
9.101
9.107
9.063
9.101
30,073
+0.03(+0.28%)
Oct 25, 2019
9.095
9.114
9.036
9.075
47,063
+0.00(+0.00%)
Oct 24, 2019
9.069
9.088
9.000
9.075
27,023
+0.03(+0.35%)
Oct 23, 2019
9.024
9.043
8.980
9.043
28,627
+0.03(+0.35%)
Oct 22, 2019
8.999
9.037
8.973
9.011
38,959
+0.04(+0.43%)
Oct 21, 2019
8.928
9.020
8.876
8.973
61,903
+0.10(+1.15%)
Oct 18, 2019
8.935
8.935
8.830
8.871
63,324
-0.04(-0.50%)
Oct 17, 2019
8.884
8.916
8.833
8.916
29,152
+0.05(+0.58%)
Oct 16, 2019
8.871
8.928
8.807
8.864
42,078
+0.01(+0.16%)
Oct 15, 2019
8.858
8.935
8.850
8.850
27,206
+0.01(+0.12%)
Oct 14, 2019
8.858
8.864
8.807
8.839
29,409
+0.00(+0.00%)
Oct 11, 2019
8.839
8.896
8.793
8.839
47,219
+0.07(+0.80%)
Oct 10, 2019
8.839
8.839
8.768
8.768
41,556
-0.03(-0.29%)
Oct 09, 2019
8.800
8.807
8.762
8.794
47,876
+0.10(+1.10%)
Oct 08, 2019
8.743
8.743
8.653
8.698
88,915
-0.04(-0.51%)
Oct 07, 2019
8.685
8.756
8.685
8.743
70,016
+0.03(+0.37%)
Oct 04, 2019
8.711
8.717
8.653
8.711
49,721
+0.06(+0.67%)
Oct 03, 2019
8.602
8.664
8.596
8.653
50,842
+0.04(+0.52%)
Oct 02, 2019
8.794
8.794
8.602
8.609
51,141
-0.20(-2.32%)
Oct 01, 2019
8.800
8.813
8.685
8.813
114,415
-0.04(-0.43%)
Sep 30, 2019
8.711
8.852
8.698
8.852
137,146
+0.11(+1.24%)
Sep 27, 2019
8.730
8.762
8.666
8.743
57,695
+0.02(+0.22%)
Sep 26, 2019
8.813
8.813
8.711
8.724
67,914
-0.06(-0.66%)
Sep 25, 2019
8.775
8.832
8.711
8.781
49,069
+0.06(+0.66%)
Sep 24, 2019
8.820
8.877
8.724
8.724
33,583
-0.10(-1.09%)
Sep 23, 2019
8.832
8.877
8.775
8.820
47,419
-0.01(-0.07%)
Sep 20, 2019
8.884
8.941
8.788
8.826
45,186
-0.05(-0.58%)
Sep 19, 2019
8.896
8.967
8.858
8.877
54,338
+0.03(+0.29%)
Sep 18, 2019
8.896
8.896
8.820
8.852
33,882
-0.03(-0.36%)
Sep 17, 2019
8.909
8.944
8.826
8.884
32,415
-0.03(-0.29%)
Sep 16, 2019
8.890
8.935
8.877
8.909
48,984
+0.06(+0.65%)
Sep 13, 2019
8.877
8.916
8.807
8.852
54,881
+0.01(+0.07%)
Sep 12, 2019
8.954
8.954
8.788
8.845
73,800
-0.06(-0.68%)
Sep 11, 2019
8.781
8.905
8.725
8.905
75,256
+0.17(+1.92%)
Sep 10, 2019
8.650
8.737
8.605
8.737
48,080
+0.10(+1.15%)
Sep 09, 2019
8.594
8.662
8.594
8.638
60,472
+0.04(+0.51%)
Sep 06, 2019
8.588
8.669
8.557
8.594
85,748
+0.01(+0.07%)
Sep 05, 2019
8.557
8.672
8.557
8.588
74,738
+0.03(+0.36%)
Sep 04, 2019
8.525
8.625
8.519
8.557
77,344
+0.03(+0.37%)
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.