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
)
10.42
+0.04 (+0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2013
7.011
7.057
6.994
7.049
123,361
+0.03(+0.42%)
Apr 29, 2013
6.982
7.019
6.948
7.019
99,292
+0.05(+0.66%)
Apr 26, 2013
6.998
6.986
6.969
6.973
81,918
-0.01(-0.18%)
Apr 25, 2013
6.977
7.026
6.974
6.986
105,685
+0.00(+0.06%)
Apr 24, 2013
6.982
6.990
6.952
6.982
70,317
+0.01(+0.18%)
Apr 23, 2013
6.923
6.982
6.923
6.969
164,505
+0.08(+1.16%)
Apr 22, 2013
6.902
6.902
6.851
6.889
102,690
+0.00(+0.06%)
Apr 19, 2013
6.851
6.931
6.847
6.885
80,422
+0.03(+0.43%)
Apr 18, 2013
6.885
6.918
6.830
6.855
136,339
-0.04(-0.55%)
Apr 17, 2013
6.914
6.956
6.876
6.893
98,065
-0.08(-1.15%)
Apr 16, 2013
6.944
6.978
6.923
6.973
118,511
+0.07(+1.04%)
Apr 15, 2013
6.956
6.977
6.902
6.902
106,332
-0.08(-1.14%)
Apr 12, 2013
6.994
7.015
6.973
6.982
142,732
-0.06(-0.90%)
Apr 11, 2013
7.015
7.053
6.990
7.045
80,615
+0.04(+0.60%)
Apr 10, 2013
6.940
7.003
6.935
7.003
147,074
+0.05(+0.79%)
Apr 09, 2013
6.906
6.965
6.906
6.948
74,804
+0.06(+0.85%)
Apr 08, 2013
6.956
6.956
6.860
6.889
147,628
-0.05(-0.79%)
Apr 05, 2013
6.969
6.969
6.885
6.944
144,456
-0.03(-0.48%)
Apr 04, 2013
6.965
6.977
6.918
6.977
123,097
+0.05(+0.67%)
Apr 03, 2013
7.087
7.087
6.897
6.931
258,269
-0.13(-1.90%)
Apr 02, 2013
7.074
7.074
7.036
7.066
117,113
+0.01(+0.18%)
Apr 01, 2013
7.070
7.070
7.032
7.053
220,069
-0.01(-0.12%)
Mar 28, 2013
7.019
7.078
7.003
7.061
1,049,781
+0.06(+0.84%)
Mar 27, 2013
6.944
7.003
6.940
7.003
237,419
+0.04(+0.60%)
Mar 26, 2013
6.897
6.965
6.897
6.961
215,247
+0.10(+1.47%)
Mar 25, 2013
6.906
6.931
6.860
6.860
146,375
-0.04(-0.61%)
Mar 22, 2013
6.927
6.944
6.897
6.902
113,249
+0.00(+0.06%)
Mar 21, 2013
6.944
6.952
6.893
6.897
130,872
-0.04(-0.61%)
Mar 20, 2013
6.923
6.952
6.910
6.940
267,028
+0.04(+0.62%)
Mar 19, 2013
6.897
6.940
6.872
6.897
102,288
-0.01(-0.12%)
Mar 18, 2013
6.910
6.940
6.906
6.906
95,578
-0.05(-0.79%)
Mar 15, 2013
6.944
6.961
6.914
6.961
126,745
+0.00(+0.00%)
Mar 14, 2013
6.860
6.961
6.860
6.961
140,552
+0.06(+0.85%)
Mar 13, 2013
6.914
6.931
6.893
6.902
91,583
+0.01(+0.12%)
Mar 12, 2013
6.918
6.935
6.876
6.893
153,513
-0.05(-0.73%)
Mar 11, 2013
6.897
6.945
6.889
6.944
97,133
+0.03(+0.49%)
Mar 08, 2013
6.923
6.927
6.885
6.910
148,841
+0.01(+0.12%)
Mar 07, 2013
6.860
6.907
6.860
6.902
234,699
-0.08(-1.20%)
Mar 06, 2013
6.994
7.003
6.973
6.986
156,119
+0.00(+0.06%)
Mar 05, 2013
6.973
6.998
6.965
6.982
113,494
+0.04(+0.59%)
Mar 04, 2013
6.940
6.956
6.906
6.941
117,681
-0.01(-0.10%)
Mar 01, 2013
6.868
6.956
6.864
6.948
131,205
+0.03(+0.49%)
Feb 28, 2013
6.914
6.948
6.860
6.914
223,022
+0.02(+0.24%)
Feb 27, 2013
6.834
6.898
6.830
6.897
90,249
+0.07(+1.05%)
Feb 26, 2013
6.851
6.868
6.771
6.826
195,474
-0.10(-1.40%)
Feb 22, 2013
6.876
6.923
6.872
6.923
89,246
+0.05(+0.67%)
Feb 21, 2013
6.956
6.956
6.843
6.876
262,722
-0.08(-1.09%)
Feb 20, 2013
6.973
6.982
6.952
6.952
87,743
-0.04(-0.60%)
Feb 19, 2013
6.969
6.994
6.948
6.994
128,321
+0.05(+0.67%)
Feb 15, 2013
6.990
6.990
6.948
6.948
116,894
-0.03(-0.42%)
Feb 14, 2013
6.965
6.990
6.957
6.977
137,829
-0.00(-0.06%)
Feb 13, 2013
6.990
7.001
6.961
6.982
142,839
+0.01(+0.12%)
Feb 12, 2013
6.931
6.977
6.931
6.973
137,787
+0.04(+0.55%)
Feb 11, 2013
6.940
6.957
6.914
6.935
125,470
-0.01(-0.18%)
Feb 08, 2013
6.897
6.956
6.897
6.948
107,281
+0.04(+0.61%)
Feb 07, 2013
6.948
6.948
6.881
6.906
102,718
-0.03(-0.36%)
Feb 06, 2013
6.897
6.956
6.897
6.931
176,724
+0.09(+1.29%)
Feb 04, 2013
6.876
6.889
6.834
6.843
109,147
-0.05(-0.73%)
Feb 01, 2013
6.910
6.910
6.872
6.893
250,553
+0.03(+0.39%)
Jan 31, 2013
6.893
6.902
6.847
6.866
134,598
-0.01(-0.21%)
Jan 30, 2013
6.927
6.927
6.868
6.881
113,175
-0.05(-0.79%)
Jan 29, 2013
6.927
6.935
6.889
6.935
101,622
+0.00(+0.06%)
Jan 28, 2013
6.906
6.935
6.893
6.931
134,612
+0.01(+0.18%)
Jan 25, 2013
6.881
6.927
6.876
6.918
113,301
+0.04(+0.61%)
Jan 24, 2013
6.910
6.927
6.822
6.876
261,469
-0.01(-0.12%)
Jan 23, 2013
6.826
6.885
6.822
6.885
139,520
+0.05(+0.74%)
Jan 22, 2013
6.893
6.893
6.834
6.834
123,794
-0.04(-0.55%)
Jan 18, 2013
6.881
6.910
6.860
6.872
149,385
+0.01(+0.12%)
Jan 17, 2013
6.830
6.868
6.809
6.864
152,709
+0.04(+0.55%)
Jan 16, 2013
6.754
6.830
6.738
6.826
219,339
+0.07(+1.00%)
Jan 15, 2013
6.729
6.759
6.721
6.759
129,493
+0.02(+0.25%)
Jan 14, 2013
6.691
6.759
6.691
6.742
169,396
+0.00(+0.00%)
Jan 11, 2013
6.738
6.763
6.713
6.742
79,738
+0.00(+0.00%)
Jan 10, 2013
6.750
6.754
6.721
6.742
126,205
+0.04(+0.56%)
Jan 09, 2013
6.687
6.717
6.666
6.704
252,384
+0.03(+0.44%)
Jan 08, 2013
6.683
6.700
6.641
6.675
98,310
+0.01(+0.19%)
Jan 07, 2013
6.712
6.712
6.649
6.662
136,008
-0.01(-0.13%)
Jan 04, 2013
6.637
6.691
6.637
6.670
174,080
+0.05(+0.83%)
Jan 03, 2013
6.611
6.628
6.590
6.616
76,024
+0.02(+0.25%)
Jan 02, 2013
6.530
6.599
6.418
6.599
196,649
+0.18(+2.82%)
Dec 31, 2012
6.418
6.464
6.372
6.418
352,758
+0.05(+0.86%)
Dec 28, 2012
6.351
6.389
6.317
6.363
128,932
-0.02(-0.33%)
Dec 27, 2012
6.405
6.426
6.298
6.384
275,935
-0.00(-0.07%)
Dec 26, 2012
6.380
6.439
6.372
6.389
68,270
-0.02(-0.26%)
Dec 24, 2012
6.405
6.426
6.389
6.405
46,778
+0.03(+0.40%)
Dec 21, 2012
6.389
6.426
6.368
6.380
123,147
-0.04(-0.65%)
Dec 20, 2012
6.443
6.456
6.401
6.422
179,002
+0.02(+0.33%)
Dec 19, 2012
6.447
6.481
6.373
6.401
151,632
-0.03(-0.46%)
Dec 18, 2012
6.397
6.447
6.384
6.431
273,172
+0.03(+0.46%)
Dec 17, 2012
6.439
6.456
6.384
6.401
215,803
-0.01(-0.13%)
Dec 14, 2012
6.405
6.426
6.369
6.410
143,912
+0.02(+0.33%)
Dec 13, 2012
6.439
6.452
6.363
6.389
224,872
-0.02(-0.33%)
Dec 12, 2012
6.485
6.485
6.376
6.410
228,156
-0.03(-0.39%)
Dec 11, 2012
6.405
6.452
6.384
6.435
188,370
-0.05(-0.84%)
Dec 10, 2012
6.498
6.565
6.485
6.489
167,486
-0.01(-0.13%)
Dec 07, 2012
6.502
6.569
6.494
6.498
94,591
-0.00(-0.06%)
Dec 06, 2012
6.582
6.582
6.498
6.502
111,925
-0.06(-0.85%)
Dec 05, 2012
6.544
6.582
6.544
6.558
105,816
+0.00(+0.02%)
Dec 04, 2012
6.561
6.582
6.548
6.557
102,526
-0.07(-1.02%)
Nov 30, 2012
6.616
6.628
6.590
6.624
129,431
+0.02(+0.32%)
Nov 29, 2012
6.557
6.611
6.557
6.603
209,510
+0.05(+0.71%)
Nov 28, 2012
6.515
6.557
6.494
6.557
189,306
+0.04(+0.65%)
Nov 27, 2012
6.544
6.553
6.485
6.515
212,277
-0.03(-0.39%)
Nov 26, 2012
6.511
6.544
6.468
6.540
199,126
+0.04(+0.58%)
Nov 23, 2012
6.456
6.536
6.456
6.502
103,517
+0.05(+0.72%)
Nov 21, 2012
6.426
6.460
6.401
6.456
120,708
+0.05(+0.72%)
Nov 20, 2012
6.447
6.460
6.376
6.410
138,769
+0.00(+0.00%)
Nov 19, 2012
6.338
6.460
6.338
6.410
190,265
+0.12(+1.94%)
Nov 16, 2012
6.195
6.304
6.023
6.288
367,545
+0.03(+0.54%)
Nov 15, 2012
6.393
6.405
6.124
6.254
295,760
-0.11(-1.78%)
Nov 14, 2012
6.426
6.431
6.351
6.368
197,873
-0.06(-0.98%)
Nov 13, 2012
6.460
6.489
6.418
6.431
151,741
-0.03(-0.39%)
Nov 12, 2012
6.511
6.532
6.452
6.456
229,323
-0.06(-0.97%)
Nov 09, 2012
6.607
6.624
6.519
6.519
190,029
-0.07(-1.02%)
Nov 08, 2012
6.738
6.738
6.574
6.586
117,232
-0.13(-1.94%)
Nov 07, 2012
6.822
6.822
6.658
6.717
186,700
-0.11(-1.60%)
Nov 06, 2012
6.822
6.834
6.780
6.826
115,023
+0.01(+0.19%)
Nov 05, 2012
6.805
6.813
6.738
6.813
83,202
+0.03(+0.37%)
Nov 02, 2012
6.872
6.885
6.788
6.788
73,244
-0.03(-0.49%)
Nov 01, 2012
6.830
6.847
6.801
6.822
65,374
+0.03(+0.50%)
Oct 31, 2012
6.767
6.830
6.738
6.788
107,569
+0.02(+0.31%)
Oct 26, 2012
6.843
6.767
6.767
6.767
128,395
-0.03(-0.49%)
Oct 25, 2012
6.893
6.897
6.742
6.801
195,122
-0.03(-0.50%)
Oct 24, 2012
6.834
6.860
6.805
6.835
69,718
+0.03(+0.45%)
Oct 23, 2012
6.763
6.822
6.746
6.805
109,823
-0.06(-0.86%)
Oct 19, 2012
6.872
6.876
6.788
6.864
93,528
-0.02(-0.24%)
Oct 18, 2012
6.885
6.893
6.830
6.881
92,558
+0.00(+0.06%)
Oct 17, 2012
6.872
6.897
6.847
6.876
187,490
-0.00(-0.06%)
Oct 16, 2012
6.864
6.893
6.851
6.881
134,826
+0.06(+0.93%)
Oct 15, 2012
6.805
6.876
6.805
6.818
77,498
+0.00(+0.00%)
Oct 12, 2012
6.813
6.839
6.788
6.818
93,502
-0.02(-0.25%)
Oct 11, 2012
6.809
6.834
6.792
6.834
61,475
+0.05(+0.68%)
Oct 10, 2012
6.818
6.834
6.775
6.788
170,672
+0.00(+0.00%)
Oct 09, 2012
6.906
6.906
6.771
6.788
99,190
-0.12(-1.71%)
Oct 08, 2012
6.855
6.918
6.855
6.906
126,899
+0.03(+0.43%)
Oct 05, 2012
6.914
6.927
6.864
6.876
119,802
-0.01(-0.12%)
Oct 04, 2012
6.948
6.961
6.847
6.885
146,042
+0.00(+0.00%)
Oct 03, 2012
6.952
6.952
6.771
6.885
147,818
-0.01(-0.10%)
Oct 02, 2012
6.956
6.956
6.892
6.892
63,691
-0.01(-0.21%)
Oct 01, 2012
7.045
7.045
6.897
6.906
217,335
+0.01(+0.12%)
Sep 28, 2012
6.876
6.902
6.813
6.897
249,348
+0.05(+0.68%)
Sep 27, 2012
6.792
6.851
6.771
6.851
182,647
+0.08(+1.18%)
Sep 26, 2012
6.746
6.788
6.738
6.771
102,549
-0.01(-0.17%)
Sep 25, 2012
6.818
6.859
6.775
6.783
264,068
-0.05(-0.70%)
Sep 24, 2012
6.839
6.872
6.801
6.830
324,019
-0.01(-0.18%)
Sep 21, 2012
6.797
6.860
6.771
6.843
210,893
+0.08(+1.24%)
Sep 20, 2012
6.797
6.805
6.737
6.759
149,723
-0.04(-0.56%)
Sep 19, 2012
6.788
6.838
6.775
6.797
165,870
+0.00(+0.00%)
Sep 18, 2012
6.826
6.826
6.780
6.797
158,194
+0.00(+0.00%)
Sep 17, 2012
6.826
6.826
6.784
6.797
74,973
-0.01(-0.12%)
Sep 14, 2012
6.805
6.893
6.767
6.805
140,794
-0.03(-0.49%)
Sep 13, 2012
6.691
6.855
6.691
6.839
129,481
+0.12(+1.82%)
Sep 12, 2012
6.881
6.881
6.691
6.717
279,136
-0.21(-2.98%)
Sep 11, 2012
6.843
6.944
6.830
6.923
166,773
+0.08(+1.17%)
Sep 10, 2012
6.902
6.927
6.826
6.843
131,695
-0.06(-0.85%)
Sep 07, 2012
7.625
6.918
6.881
6.902
52,737
+0.00(+0.00%)
Sep 06, 2012
6.881
6.914
6.868
6.902
101,620
+0.05(+0.67%)
Sep 05, 2012
6.855
6.876
6.834
6.855
113,446
+0.02(+0.31%)
Sep 04, 2012
7.499
7.499
6.797
6.834
97,506
+0.01(+0.18%)
Aug 31, 2012
6.813
6.855
6.801
6.822
94,881
+0.02(+0.31%)
Aug 30, 2012
6.805
6.813
6.771
6.801
140,385
+0.01(+0.19%)
Aug 29, 2012
6.489
6.847
6.443
6.788
111,787
-0.03(-0.41%)
Aug 27, 2012
6.843
6.843
6.784
6.816
141,665
+0.02(+0.24%)
Aug 24, 2012
6.729
6.800
6.729
6.800
145,127
+0.05(+0.80%)
Aug 23, 2012
6.801
6.801
6.733
6.746
88,966
-0.04(-0.62%)
Aug 22, 2012
6.834
6.834
6.767
6.788
134,394
-0.06(-0.92%)
Aug 21, 2012
6.809
6.872
6.809
6.851
186,753
+0.04(+0.56%)
Aug 20, 2012
6.876
6.876
6.805
6.813
107,331
-0.04(-0.64%)
Aug 17, 2012
6.847
6.860
6.813
6.857
58,602
+0.01(+0.22%)
Aug 16, 2012
6.834
6.851
6.808
6.843
90,433
+0.03(+0.46%)
Aug 15, 2012
6.809
6.817
6.761
6.811
104,159
+0.05(+0.67%)
Aug 14, 2012
6.830
6.830
6.763
6.766
78,099
-0.02(-0.26%)
Aug 13, 2012
6.788
6.788
6.729
6.784
98,847
+0.03(+0.44%)
Aug 10, 2012
6.771
6.771
6.729
6.754
58,096
+0.00(+0.00%)
Aug 09, 2012
6.822
6.822
6.742
6.754
157,365
-0.03(-0.37%)
Aug 08, 2012
6.780
6.792
6.729
6.780
109,380
+0.04(+0.62%)
Aug 07, 2012
6.712
6.809
6.704
6.738
365,210
-0.01(-0.19%)
Aug 06, 2012
6.830
6.834
6.746
6.750
320,215
-0.05(-0.74%)
Aug 03, 2012
6.754
6.822
6.754
6.801
156,183
+0.13(+1.95%)
Aug 02, 2012
6.754
6.763
6.666
6.670
226,289
-0.11(-1.67%)
Aug 01, 2012
6.759
6.809
6.759
6.784
162,669
+0.03(+0.37%)
Jul 31, 2012
6.788
6.788
6.738
6.759
138,507
+0.00(+0.00%)
Jul 30, 2012
6.729
6.771
6.712
6.759
178,652
+0.04(+0.56%)
Jul 27, 2012
6.691
6.746
6.679
6.721
109,321
+0.04(+0.63%)
Jul 26, 2012
6.712
6.729
6.632
6.679
211,697
+0.04(+0.63%)
Jul 25, 2012
6.670
6.687
6.637
6.637
106,696
+0.00(+0.04%)
Jul 24, 2012
6.658
6.683
6.632
6.634
196,665
-0.04(-0.67%)
Jul 23, 2012
6.670
6.683
6.586
6.679
241,482
-0.02(-0.25%)
Jul 20, 2012
6.687
6.696
6.666
6.696
203,608
+0.00(+0.00%)
Jul 19, 2012
6.704
6.746
6.679
6.696
160,039
-0.01(-0.13%)
Jul 18, 2012
6.717
6.775
6.647
6.704
246,440
-0.02(-0.25%)
Jul 17, 2012
6.721
6.729
6.628
6.721
105,538
+0.03(+0.38%)
Jul 16, 2012
6.729
6.738
6.649
6.696
124,590
-0.02(-0.25%)
Jul 13, 2012
6.675
6.733
6.662
6.712
102,668
+0.11(+1.59%)
Jul 12, 2012
6.599
6.632
6.561
6.607
109,685
-0.03(-0.44%)
Jul 11, 2012
6.628
6.679
6.601
6.637
102,504
-0.02(-0.25%)
Jul 10, 2012
6.700
6.733
6.641
6.654
99,727
-0.03(-0.44%)
Jul 09, 2012
6.708
6.712
6.662
6.683
57,169
+0.01(+0.13%)
Jul 06, 2012
6.683
6.704
6.645
6.675
110,859
-0.03(-0.38%)
Jul 05, 2012
6.687
6.729
6.683
6.700
166,619
+0.02(+0.31%)
Jul 03, 2012
6.683
6.712
6.654
6.679
61,679
-0.00(-0.06%)
Jul 02, 2012
6.645
6.683
6.628
6.683
169,248
+0.08(+1.21%)
Jun 29, 2012
6.548
6.607
6.515
6.603
301,110
+0.17(+2.61%)
Jun 28, 2012
6.401
6.435
6.351
6.435
121,240
+0.03(+0.46%)
Jun 27, 2012
6.393
6.426
6.380
6.405
144,527
+0.03(+0.46%)
Jun 26, 2012
6.384
6.397
6.350
6.376
203,114
+0.03(+0.50%)
Jun 25, 2012
6.380
6.422
6.326
6.344
275,132
-0.10(-1.53%)
Jun 22, 2012
6.435
6.460
6.405
6.443
102,930
+0.01(+0.19%)
Jun 21, 2012
6.548
6.548
6.410
6.431
100,600
-0.07(-1.04%)
Jun 20, 2012
6.536
6.536
6.464
6.498
136,001
+0.02(+0.32%)
Jun 19, 2012
6.485
6.515
6.456
6.477
120,032
+0.04(+0.59%)
Jun 18, 2012
6.460
6.473
6.418
6.439
73,572
-0.03(-0.46%)
Jun 15, 2012
6.397
6.468
6.393
6.468
86,305
+0.04(+0.65%)
Jun 14, 2012
6.384
6.426
6.342
6.426
45,737
+0.08(+1.26%)
Jun 13, 2012
6.397
6.397
6.338
6.346
62,283
-0.03(-0.46%)
Jun 12, 2012
6.405
6.414
6.355
6.376
86,250
+0.03(+0.40%)
Jun 11, 2012
6.481
6.481
6.339
6.351
88,930
-0.07(-1.05%)
Jun 08, 2012
6.447
6.447
6.384
6.418
81,012
+0.00(+0.07%)
Jun 07, 2012
6.447
6.506
6.414
6.414
231,867
-0.10(-1.49%)
Jun 06, 2012
6.511
6.532
6.452
6.511
87,995
+0.07(+1.11%)
Jun 05, 2012
6.372
6.439
6.372
6.439
35,769
+0.06(+0.92%)
Jun 04, 2012
6.511
6.511
6.372
6.381
207,089
-0.07(-1.10%)
Jun 01, 2012
6.489
6.494
6.426
6.452
94,841
-0.08(-1.16%)
May 31, 2012
6.519
6.565
6.519
6.527
81,459
-0.01(-0.19%)
May 30, 2012
6.590
6.590
6.485
6.540
128,240
-0.05(-0.70%)
May 29, 2012
6.599
6.637
6.565
6.586
104,758
+0.05(+0.77%)
May 25, 2012
6.540
6.540
6.481
6.536
187,690
+0.04(+0.65%)
May 24, 2012
6.565
6.565
6.477
6.494
121,692
-0.04(-0.58%)
May 23, 2012
6.489
6.532
6.426
6.532
146,948
+0.05(+0.78%)
May 22, 2012
6.519
6.532
6.456
6.481
162,301
+0.02(+0.33%)
May 21, 2012
6.456
6.481
6.431
6.460
138,039
+0.01(+0.13%)
May 18, 2012
6.519
6.532
6.447
6.452
117,522
-0.06(-0.90%)
May 17, 2012
6.595
6.620
6.511
6.511
130,913
-0.10(-1.53%)
May 16, 2012
6.658
6.717
6.603
6.611
134,206
-0.04(-0.63%)
May 15, 2012
6.696
6.708
6.641
6.654
78,456
-0.03(-0.50%)
May 14, 2012
6.725
6.725
6.670
6.687
87,408
-0.04(-0.56%)
May 11, 2012
6.729
6.788
6.717
6.725
127,011
-0.04(-0.56%)
May 10, 2012
6.733
6.797
6.733
6.763
101,941
+0.02(+0.28%)
May 09, 2012
6.775
6.788
6.700
6.744
240,199
-0.03(-0.47%)
May 08, 2012
6.754
6.792
6.738
6.775
185,528
-0.05(-0.74%)
May 07, 2012
6.813
6.834
6.775
6.826
157,288
+0.01(+0.12%)
May 04, 2012
6.914
6.914
6.813
6.818
126,816
-0.08(-1.22%)
May 03, 2012
6.948
6.948
6.897
6.902
88,150
-0.04(-0.54%)
May 02, 2012
6.860
6.948
6.860
6.940
150,507
-0.00(-0.06%)
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.