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
+0.02 (+0.19%)
Official Closing 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 29, 2014
7.776
7.789
7.789
7.789
194,257
+0.03(+0.38%)
Aug 28, 2014
7.722
7.764
7.692
7.760
116,568
+0.04(+0.54%)
Aug 27, 2014
7.713
7.743
7.688
7.718
237,911
+0.03(+0.38%)
Aug 26, 2014
7.684
7.688
7.684
7.688
58,274
+0.03(+0.38%)
Aug 25, 2014
7.676
7.701
7.659
7.659
52,672
+0.00(+0.05%)
Aug 22, 2014
7.718
7.720
7.650
7.654
78,378
-0.05(-0.63%)
Aug 21, 2014
7.697
7.713
7.676
7.703
58,581
+0.03(+0.35%)
Aug 20, 2014
7.676
7.697
7.654
7.676
52,856
+0.02(+0.27%)
Aug 19, 2014
7.671
7.697
7.650
7.654
55,473
+0.02(+0.26%)
Aug 18, 2014
7.629
7.667
7.629
7.635
100,856
+0.04(+0.46%)
Aug 15, 2014
7.638
7.676
7.583
7.600
63,567
-0.03(-0.44%)
Aug 14, 2014
7.558
7.671
7.528
7.633
165,803
+0.09(+1.23%)
Aug 13, 2014
7.499
7.545
7.486
7.541
80,263
+0.06(+0.79%)
Aug 12, 2014
7.541
7.570
7.469
7.482
98,647
-0.04(-0.56%)
Aug 11, 2014
7.436
7.528
7.427
7.524
182,863
+0.09(+1.25%)
Aug 08, 2014
7.381
7.461
7.364
7.432
146,332
+0.05(+0.68%)
Aug 07, 2014
7.432
7.469
7.381
7.381
383,797
-0.02(-0.28%)
Aug 06, 2014
7.436
7.448
7.385
7.402
99,798
-0.02(-0.23%)
Aug 05, 2014
7.495
7.516
7.381
7.419
180,916
-0.12(-1.56%)
Aug 04, 2014
7.570
7.570
7.507
7.537
86,324
-0.03(-0.44%)
Aug 01, 2014
7.608
7.612
7.549
7.570
123,666
-0.01(-0.17%)
Jul 31, 2014
7.734
7.751
7.566
7.583
169,353
-0.16(-2.01%)
Jul 30, 2014
7.810
7.858
7.722
7.739
175,181
-0.05(-0.70%)
Jul 29, 2014
7.844
7.856
7.789
7.793
79,807
-0.03(-0.32%)
Jul 28, 2014
7.890
7.930
7.819
7.819
103,698
-0.08(-0.96%)
Jul 25, 2014
7.911
7.919
7.877
7.894
70,534
+0.00(+0.00%)
Jul 24, 2014
7.898
7.928
7.869
7.894
88,944
+0.02(+0.21%)
Jul 23, 2014
7.840
7.886
7.814
7.877
83,637
+0.05(+0.70%)
Jul 22, 2014
7.781
7.852
7.772
7.823
80,097
+0.05(+0.65%)
Jul 21, 2014
7.802
7.852
7.755
7.772
96,481
-0.00(-0.05%)
Jul 18, 2014
7.789
7.819
7.768
7.776
57,554
+0.03(+0.43%)
Jul 17, 2014
7.797
7.844
7.743
7.743
105,655
-0.04(-0.54%)
Jul 16, 2014
7.819
7.835
7.785
7.785
93,000
+0.03(+0.43%)
Jul 15, 2014
7.797
7.820
7.751
7.751
82,046
-0.02(-0.22%)
Jul 14, 2014
7.802
7.844
7.760
7.768
87,529
+0.04(+0.49%)
Jul 11, 2014
7.835
7.840
7.726
7.730
161,687
-0.09(-1.12%)
Jul 10, 2014
7.764
7.825
7.764
7.818
120,125
-0.02(-0.22%)
Jul 09, 2014
7.810
7.865
7.777
7.835
193,807
+0.03(+0.32%)
Jul 08, 2014
7.730
7.831
7.722
7.810
137,447
+0.09(+1.14%)
Jul 07, 2014
7.781
7.810
7.722
7.722
139,113
-0.06(-0.81%)
Jul 03, 2014
7.734
7.785
7.785
7.785
87,499
+0.07(+0.84%)
Jul 02, 2014
7.760
7.781
7.688
7.720
199,402
-0.07(-0.94%)
Jul 01, 2014
7.781
7.819
7.772
7.793
168,811
-0.01(-0.11%)
Jun 30, 2014
7.848
7.949
7.776
7.802
348,783
-0.02(-0.27%)
Jun 27, 2014
7.743
7.823
7.743
7.823
137,547
+0.09(+1.20%)
Jun 26, 2014
7.726
7.734
7.705
7.730
128,668
+0.02(+0.22%)
Jun 25, 2014
7.726
7.764
7.684
7.713
160,719
+0.00(+0.05%)
Jun 24, 2014
7.667
7.718
7.667
7.709
121,996
+0.03(+0.44%)
Jun 23, 2014
7.701
7.701
7.671
7.676
116,028
-0.03(-0.33%)
Jun 20, 2014
7.705
7.734
7.688
7.701
99,389
-0.01(-0.16%)
Jun 19, 2014
7.722
7.781
7.697
7.713
182,744
-0.02(-0.27%)
Jun 18, 2014
7.705
7.747
7.667
7.734
249,020
+0.01(+0.11%)
Jun 17, 2014
7.755
7.768
7.722
7.726
89,398
-0.02(-0.22%)
Jun 16, 2014
7.751
7.806
7.743
7.743
91,678
-0.03(-0.38%)
Jun 13, 2014
7.739
7.814
7.739
7.772
97,394
+0.03(+0.33%)
Jun 12, 2014
7.785
7.861
7.730
7.747
110,429
-0.01(-0.16%)
Jun 11, 2014
7.810
7.873
7.755
7.760
92,237
-0.06(-0.81%)
Jun 10, 2014
7.667
7.844
7.667
7.823
255,085
-0.01(-0.16%)
Jun 06, 2014
7.865
7.877
7.831
7.835
192,103
-0.05(-0.59%)
Jun 05, 2014
7.840
7.919
7.835
7.882
110,372
+0.02(+0.21%)
Jun 04, 2014
7.814
7.886
7.776
7.865
134,546
+0.02(+0.30%)
Jun 03, 2014
7.865
7.865
7.819
7.841
95,873
-0.02(-0.25%)
Jun 02, 2014
7.823
7.903
7.823
7.861
133,792
+0.01(+0.11%)
May 30, 2014
7.953
7.978
7.831
7.852
167,513
-0.06(-0.80%)
May 29, 2014
7.953
7.980
7.886
7.915
145,750
+0.01(+0.16%)
May 28, 2014
7.924
7.983
7.869
7.903
146,025
-0.00(-0.00%)
May 27, 2014
7.919
7.966
7.814
7.903
232,516
+0.02(+0.21%)
May 23, 2014
7.877
7.886
7.886
7.886
141,710
+0.01(+0.11%)
May 22, 2014
7.810
7.962
7.797
7.877
147,566
+0.09(+1.19%)
May 21, 2014
7.705
7.793
7.701
7.785
171,224
+0.08(+1.04%)
May 20, 2014
7.760
7.781
7.701
7.705
150,940
+0.01(+0.16%)
May 19, 2014
7.835
7.873
7.692
7.692
207,054
-0.15(-1.93%)
May 16, 2014
7.781
7.957
7.781
7.844
214,821
+0.09(+1.19%)
May 15, 2014
7.772
7.886
7.739
7.751
223,921
-0.01(-0.11%)
May 14, 2014
7.713
7.806
7.694
7.760
190,222
+0.03(+0.33%)
May 13, 2014
7.726
7.747
7.701
7.734
131,700
-0.01(-0.16%)
May 12, 2014
7.676
7.755
7.676
7.747
115,589
+0.10(+1.26%)
May 09, 2014
7.633
7.650
7.612
7.650
123,899
+0.04(+0.55%)
May 08, 2014
7.663
7.676
7.600
7.608
101,396
-0.04(-0.50%)
May 07, 2014
7.596
7.646
7.570
7.646
100,640
+0.08(+1.11%)
May 06, 2014
7.608
7.608
7.541
7.562
67,699
-0.02(-0.28%)
May 05, 2014
7.537
7.586
7.528
7.583
92,563
+0.05(+0.61%)
May 02, 2014
7.528
7.554
7.520
7.537
69,559
+0.00(+0.05%)
May 01, 2014
7.583
7.591
7.520
7.533
91,871
-0.03(-0.38%)
Apr 30, 2014
7.570
7.608
7.562
7.562
110,750
-0.03(-0.39%)
Apr 29, 2014
7.591
7.638
7.591
7.591
94,850
+0.00(+0.06%)
Apr 28, 2014
7.659
7.688
7.570
7.587
102,062
-0.04(-0.50%)
Apr 25, 2014
7.650
7.705
7.600
7.625
129,546
-0.00(-0.06%)
Apr 24, 2014
7.600
7.688
7.600
7.629
53,576
+0.03(+0.39%)
Apr 23, 2014
7.596
7.676
7.579
7.600
139,270
+0.00(+0.05%)
Apr 22, 2014
7.562
7.629
7.511
7.596
95,100
+0.04(+0.51%)
Apr 21, 2014
7.566
7.570
7.524
7.558
151,232
-0.00(-0.02%)
Apr 17, 2014
7.499
7.559
7.559
7.559
91,303
+0.06(+0.75%)
Apr 16, 2014
7.478
7.503
7.444
7.503
68,779
+0.07(+0.96%)
Apr 15, 2014
7.432
7.503
7.419
7.432
105,904
-0.02(-0.28%)
Apr 14, 2014
7.406
7.499
7.385
7.453
155,386
+0.10(+1.32%)
Apr 11, 2014
7.326
7.364
7.305
7.356
111,285
+0.02(+0.23%)
Apr 10, 2014
7.356
7.415
7.323
7.339
181,510
+0.00(+0.00%)
Apr 09, 2014
7.314
7.360
7.314
7.339
76,247
+0.04(+0.52%)
Apr 08, 2014
7.339
7.343
7.284
7.301
200,933
-0.04(-0.52%)
Apr 07, 2014
7.360
7.385
7.339
7.339
121,478
-0.01(-0.17%)
Apr 04, 2014
7.465
7.465
7.339
7.352
196,280
+0.01(+0.17%)
Apr 03, 2014
7.402
7.411
7.339
7.339
154,564
-0.02(-0.29%)
Apr 02, 2014
7.423
7.444
7.356
7.360
114,416
-0.07(-0.91%)
Apr 01, 2014
7.356
7.440
7.343
7.427
105,464
+0.06(+0.86%)
Mar 31, 2014
7.339
7.411
7.339
7.364
191,931
+0.00(+0.06%)
Mar 28, 2014
7.301
7.360
7.284
7.360
93,426
+0.11(+1.45%)
Mar 27, 2014
7.335
7.352
7.255
7.255
128,604
-0.05(-0.69%)
Mar 26, 2014
7.347
7.356
7.305
7.305
76,621
-0.01(-0.17%)
Mar 25, 2014
7.293
7.343
7.289
7.318
93,469
+0.06(+0.86%)
Mar 24, 2014
7.259
7.280
7.251
7.256
89,943
+0.00(+0.01%)
Mar 21, 2014
7.259
7.297
7.243
7.255
60,909
+0.00(+0.00%)
Mar 20, 2014
7.251
7.272
7.226
7.255
70,061
+0.03(+0.35%)
Mar 19, 2014
7.268
7.297
7.214
7.230
60,020
-0.01(-0.12%)
Mar 18, 2014
7.247
7.289
7.230
7.238
64,433
+0.02(+0.34%)
Mar 17, 2014
7.209
7.247
7.204
7.214
68,482
+0.03(+0.48%)
Mar 14, 2014
7.146
7.221
7.146
7.179
94,520
+0.02(+0.29%)
Mar 13, 2014
7.217
7.272
7.158
7.158
138,959
-0.08(-1.06%)
Mar 12, 2014
7.226
7.280
7.217
7.235
72,762
-0.02(-0.33%)
Mar 11, 2014
7.255
7.314
7.226
7.259
269,748
-0.14(-1.88%)
Mar 10, 2014
7.465
7.465
7.394
7.398
62,457
-0.05(-0.68%)
Mar 07, 2014
7.457
7.465
7.406
7.448
124,231
-0.01(-0.11%)
Mar 06, 2014
7.402
7.461
7.381
7.457
130,468
+0.08(+1.14%)
Mar 05, 2014
7.394
7.398
7.364
7.373
88,110
-0.02(-0.23%)
Mar 04, 2014
7.369
7.398
7.352
7.390
50,825
+0.08(+1.10%)
Mar 03, 2014
7.352
7.369
7.293
7.310
100,431
-0.07(-0.97%)
Feb 28, 2014
7.360
7.394
7.356
7.381
85,211
+0.04(+0.52%)
Feb 27, 2014
7.373
7.390
7.314
7.343
80,886
-0.01(-0.17%)
Feb 26, 2014
7.331
7.377
7.331
7.355
51,629
+0.02(+0.22%)
Feb 25, 2014
7.360
7.398
7.326
7.339
114,526
-0.02(-0.23%)
Feb 24, 2014
7.339
7.385
7.326
7.356
179,484
+0.03(+0.42%)
Feb 21, 2014
7.347
7.352
7.314
7.325
96,018
+0.01(+0.16%)
Feb 20, 2014
7.310
7.347
7.305
7.314
81,414
+0.03(+0.40%)
Feb 19, 2014
7.318
7.356
7.280
7.284
58,564
-0.02(-0.23%)
Feb 18, 2014
7.305
7.352
7.301
7.301
52,506
-0.02(-0.34%)
Feb 14, 2014
7.263
7.326
7.326
7.326
65,624
+0.03(+0.39%)
Feb 13, 2014
7.255
7.335
7.255
7.298
119,381
+0.02(+0.33%)
Feb 12, 2014
7.305
7.335
7.261
7.273
99,406
+0.01(+0.08%)
Feb 11, 2014
7.213
7.276
7.205
7.268
60,918
+0.09(+1.29%)
Feb 10, 2014
7.213
7.272
7.171
7.175
56,125
-0.02(-0.23%)
Feb 07, 2014
7.175
7.192
7.137
7.192
55,160
+0.07(+0.94%)
Feb 06, 2014
7.099
7.146
7.087
7.125
96,874
+0.06(+0.89%)
Feb 05, 2014
7.024
7.078
7.024
7.061
54,382
+0.00(+0.06%)
Feb 04, 2014
7.095
7.162
7.045
7.057
118,394
+0.03(+0.36%)
Feb 03, 2014
7.238
7.238
7.028
7.032
74,252
-0.18(-2.51%)
Jan 31, 2014
7.150
7.234
7.150
7.213
98,300
+0.01(+0.12%)
Jan 30, 2014
7.209
7.262
7.200
7.204
65,255
+0.04(+0.53%)
Jan 29, 2014
7.120
7.183
7.120
7.167
75,553
-0.03(-0.35%)
Jan 28, 2014
7.175
7.192
7.112
7.192
135,388
+0.06(+0.88%)
Jan 27, 2014
7.234
7.234
7.108
7.129
71,299
-0.07(-0.94%)
Jan 24, 2014
7.347
7.360
7.196
7.196
160,636
-0.16(-2.23%)
Jan 23, 2014
7.373
7.377
7.327
7.360
79,928
-0.00(-0.06%)
Jan 22, 2014
7.369
7.381
7.352
7.364
135,048
+0.02(+0.23%)
Jan 21, 2014
7.314
7.347
7.301
7.347
83,930
+0.08(+1.04%)
Jan 17, 2014
7.221
7.272
7.272
7.272
94,869
+0.03(+0.41%)
Jan 16, 2014
7.268
7.272
7.209
7.242
115,924
-0.01(-0.12%)
Jan 15, 2014
7.213
7.254
7.200
7.251
167,960
+0.03(+0.41%)
Jan 14, 2014
7.171
7.238
7.171
7.221
122,013
+0.04(+0.53%)
Jan 13, 2014
7.179
7.272
7.179
7.183
85,856
-0.03(-0.41%)
Jan 10, 2014
7.310
7.318
7.209
7.213
236,915
-0.07(-0.91%)
Jan 09, 2014
7.247
7.305
7.179
7.279
216,167
+0.07(+0.92%)
Jan 08, 2014
7.230
7.230
7.188
7.213
95,968
-0.01(-0.17%)
Jan 07, 2014
7.141
7.226
7.133
7.226
134,028
+0.15(+2.08%)
Jan 06, 2014
7.175
7.175
7.074
7.078
124,039
+0.01(+0.12%)
Jan 03, 2014
7.129
7.129
7.066
7.070
144,513
-0.04(-0.59%)
Jan 02, 2014
7.175
7.179
7.095
7.112
169,232
-0.07(-0.94%)
Dec 31, 2013
7.234
7.179
7.179
7.179
265,825
+0.03(+0.41%)
Dec 30, 2013
7.158
7.183
7.133
7.150
82,351
+0.00(+0.06%)
Dec 27, 2013
7.192
7.217
7.120
7.146
102,751
-0.03(-0.35%)
Dec 26, 2013
7.204
7.213
7.167
7.171
84,213
+0.01(+0.18%)
Dec 24, 2013
7.150
7.183
7.129
7.158
69,799
+0.01(+0.18%)
Dec 23, 2013
7.129
7.150
7.082
7.146
105,655
+0.08(+1.07%)
Dec 20, 2013
7.070
7.108
7.019
7.070
221,519
-0.01(-0.12%)
Dec 19, 2013
7.024
7.087
7.024
7.078
113,931
+0.04(+0.54%)
Dec 18, 2013
6.977
7.057
6.965
7.040
124,538
+0.05(+0.78%)
Dec 17, 2013
7.028
7.045
6.986
6.986
87,532
-0.06(-0.90%)
Dec 16, 2013
7.087
7.091
7.049
7.049
120,280
+0.03(+0.49%)
Dec 13, 2013
6.990
7.032
6.982
7.015
47,793
+0.02(+0.24%)
Dec 12, 2013
7.028
7.057
6.982
6.998
98,286
-0.05(-0.78%)
Dec 11, 2013
7.158
7.162
7.050
7.053
59,993
-0.07(-1.00%)
Dec 10, 2013
7.032
7.150
7.032
7.125
279,642
-0.05(-0.66%)
Dec 09, 2013
7.183
7.200
7.146
7.172
78,508
-0.02(-0.28%)
Dec 06, 2013
7.238
7.272
7.150
7.192
108,460
+0.04(+0.53%)
Dec 05, 2013
7.238
7.247
7.150
7.154
51,110
-0.03(-0.47%)
Dec 04, 2013
7.213
7.259
7.157
7.188
77,472
-0.02(-0.24%)
Dec 03, 2013
7.276
7.276
7.204
7.204
91,500
-0.03(-0.46%)
Dec 02, 2013
7.301
7.301
7.226
7.238
84,391
-0.02(-0.29%)
Nov 29, 2013
7.297
7.356
7.259
7.259
36,228
+0.03(+0.47%)
Nov 27, 2013
7.259
7.272
7.221
7.226
92,477
+0.00(+0.00%)
Nov 26, 2013
7.280
7.280
7.173
7.225
67,222
+0.03(+0.35%)
Nov 25, 2013
7.284
7.369
7.150
7.200
231,589
-0.10(-1.33%)
Nov 22, 2013
7.339
7.369
7.293
7.297
119,890
-0.02(-0.23%)
Nov 21, 2013
7.314
7.350
7.272
7.314
171,800
+0.02(+0.23%)
Nov 20, 2013
7.318
7.322
7.276
7.297
103,821
+0.01(+0.15%)
Nov 19, 2013
7.343
7.352
7.286
7.286
106,618
-0.03(-0.38%)
Nov 18, 2013
7.322
7.335
7.297
7.314
88,162
+0.03(+0.40%)
Nov 15, 2013
7.335
7.335
7.284
7.284
87,929
-0.01(-0.17%)
Nov 14, 2013
7.188
7.297
7.188
7.297
102,219
+0.13(+1.82%)
Nov 12, 2013
7.183
7.204
7.150
7.167
114,875
-0.02(-0.23%)
Nov 11, 2013
7.255
7.255
7.183
7.183
106,520
-0.05(-0.70%)
Nov 08, 2013
7.255
7.276
7.204
7.234
90,744
+0.01(+0.12%)
Nov 07, 2013
7.297
7.310
7.225
7.226
82,073
-0.05(-0.69%)
Nov 06, 2013
7.268
7.314
7.242
7.276
188,964
-0.01(-0.12%)
Nov 05, 2013
7.318
7.318
7.255
7.284
208,777
-0.06(-0.80%)
Nov 04, 2013
7.310
7.347
7.226
7.343
110,726
+0.05(+0.63%)
Nov 01, 2013
7.360
7.398
7.238
7.297
138,845
-0.05(-0.63%)
Oct 31, 2013
7.381
7.394
7.339
7.343
88,694
-0.06(-0.85%)
Oct 30, 2013
7.377
7.406
7.335
7.406
107,507
+0.08(+1.03%)
Oct 29, 2013
7.318
7.373
7.318
7.331
136,574
+0.07(+0.93%)
Oct 28, 2013
7.301
7.301
7.251
7.263
103,187
-0.01(-0.17%)
Oct 25, 2013
7.259
7.356
7.259
7.276
129,025
+0.01(+0.17%)
Oct 24, 2013
7.259
7.318
7.244
7.263
142,452
-0.01(-0.17%)
Oct 23, 2013
7.272
7.301
7.223
7.276
152,445
+0.04(+0.58%)
Oct 22, 2013
7.204
7.276
7.188
7.234
114,521
+0.03(+0.47%)
Oct 21, 2013
7.226
7.226
7.192
7.200
88,416
-0.01(-0.12%)
Oct 18, 2013
7.150
7.230
7.150
7.209
133,531
+0.06(+0.82%)
Oct 17, 2013
7.024
7.150
7.007
7.150
88,300
+0.07(+1.01%)
Oct 16, 2013
7.024
7.078
7.024
7.078
179,132
+0.05(+0.72%)
Oct 15, 2013
7.133
7.133
7.019
7.028
134,855
-0.10(-1.42%)
Oct 14, 2013
7.070
7.146
7.070
7.129
77,158
-0.01(-0.10%)
Oct 11, 2013
7.091
7.150
7.091
7.136
85,496
+0.01(+0.16%)
Oct 10, 2013
7.028
7.141
7.028
7.125
207,907
+0.12(+1.68%)
Oct 09, 2013
6.973
7.028
6.944
7.007
126,571
+0.04(+0.54%)
Oct 08, 2013
7.024
7.024
6.965
6.969
74,652
-0.05(-0.66%)
Oct 07, 2013
7.015
7.078
7.003
7.015
85,242
-0.05(-0.71%)
Oct 04, 2013
7.015
7.088
7.015
7.066
88,010
+0.00(+0.06%)
Oct 03, 2013
7.082
7.082
7.013
7.061
116,102
-0.03(-0.36%)
Oct 02, 2013
6.977
7.108
6.977
7.087
114,290
-0.03(-0.41%)
Oct 01, 2013
7.036
7.125
7.012
7.116
114,131
+0.05(+0.71%)
Sep 27, 2013
7.040
7.104
7.011
7.066
120,672
+0.03(+0.48%)
Sep 26, 2013
7.036
7.066
7.024
7.032
50,397
+0.04(+0.56%)
Sep 25, 2013
7.040
7.033
6.982
6.993
157,911
-0.02(-0.23%)
Sep 24, 2013
6.973
7.057
6.973
7.008
96,890
+0.00(+0.02%)
Sep 23, 2013
7.011
7.045
6.990
7.007
75,299
+0.02(+0.24%)
Sep 20, 2013
7.133
7.137
6.977
6.990
154,423
-0.11(-1.48%)
Sep 19, 2013
7.213
7.221
7.054
7.095
136,650
-0.08(-1.06%)
Sep 18, 2013
7.074
7.182
7.074
7.171
76,164
+0.08(+1.19%)
Sep 17, 2013
7.095
7.112
7.066
7.087
42,919
-0.00(-0.06%)
Sep 16, 2013
7.108
7.129
7.043
7.091
82,244
+0.05(+0.66%)
Sep 13, 2013
7.011
7.057
7.003
7.045
91,807
+0.05(+0.72%)
Sep 12, 2013
7.116
7.120
6.994
6.994
177,411
-0.10(-1.37%)
Sep 11, 2013
7.108
7.125
7.070
7.091
90,192
-0.12(-1.63%)
Sep 10, 2013
7.259
7.280
7.183
7.209
124,938
+0.00(+0.00%)
Sep 09, 2013
7.213
7.234
7.167
7.209
50,906
+0.02(+0.24%)
Sep 06, 2013
7.188
7.200
7.133
7.192
95,480
+0.04(+0.59%)
Sep 05, 2013
7.087
7.150
7.070
7.150
110,940
+0.06(+0.83%)
Sep 04, 2013
7.024
7.091
7.024
7.091
68,736
+0.07(+0.96%)
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.