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
-0.01 (-0.10%)
Streaming Delayed Price
Updated: 9:42 AM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
9.290
9.311
9.269
9.306
58,300
+0.04(+0.41%)
Jan 30, 2018
9.339
9.376
9.339
9.269
164,147
-0.08(-0.86%)
Jan 29, 2018
9.328
9.372
9.274
9.349
83,260
-0.01(-0.11%)
Jan 26, 2018
9.322
9.360
9.322
9.360
43,950
+0.07(+0.75%)
Jan 25, 2018
9.392
9.405
9.290
9.290
66,953
-0.08(-0.86%)
Jan 24, 2018
9.365
9.371
9.297
9.371
82,666
+0.05(+0.52%)
Jan 23, 2018
9.339
9.339
9.285
9.322
60,722
+0.01(+0.06%)
Jan 22, 2018
9.306
9.317
9.247
9.317
62,447
+0.03(+0.29%)
Jan 19, 2018
9.269
9.290
9.207
9.290
58,224
+0.02(+0.23%)
Jan 18, 2018
9.285
9.285
9.193
9.269
100,445
+0.00(+0.00%)
Jan 17, 2018
9.285
9.312
9.263
9.269
118,090
+0.02(+0.17%)
Jan 16, 2018
9.398
9.398
9.236
9.253
84,391
-0.06(-0.63%)
Jan 12, 2018
9.312
9.312
9.312
0
+0.00(+0.00%)
Jan 11, 2018
9.290
9.339
9.274
9.312
72,810
+0.04(+0.41%)
Jan 10, 2018
9.296
9.274
77,734
+0.00(+0.00%)
Jan 09, 2018
9.199
9.274
9.193
9.274
75,827
+0.05(+0.58%)
Jan 08, 2018
9.150
9.236
9.150
9.220
52,976
+0.05(+0.53%)
Jan 05, 2018
9.231
9.247
9.161
9.172
254,975
-0.06(-0.64%)
Jan 04, 2018
9.296
9.317
9.228
9.231
171,191
-0.03(-0.29%)
Jan 03, 2018
9.473
9.473
9.258
9.258
130,740
-0.19(-1.99%)
Jan 02, 2018
9.355
9.467
9.253
9.446
95,078
+0.09(+0.98%)
Dec 29, 2017
9.355
9.355
9.355
0
+0.04(+0.40%)
Dec 28, 2017
9.376
9.376
9.253
9.317
117,271
-0.04(-0.46%)
Dec 27, 2017
9.317
9.404
9.277
9.360
106,516
+0.12(+1.34%)
Dec 26, 2017
9.296
9.306
9.226
9.236
39,183
-0.11(-1.21%)
Dec 22, 2017
9.269
9.360
9.263
9.349
74,395
+0.10(+1.05%)
Dec 21, 2017
9.247
9.301
9.247
9.253
48,228
-0.03(-0.35%)
Dec 20, 2017
9.263
9.290
9.210
9.285
85,692
+0.02(+0.23%)
Dec 19, 2017
9.226
9.263
9.215
9.263
32,638
+0.06(+0.70%)
Dec 18, 2017
9.161
9.231
9.158
9.199
43,441
+0.05(+0.59%)
Dec 15, 2017
9.102
9.180
9.081
9.145
54,697
+0.08(+0.89%)
Dec 14, 2017
9.059
9.086
9.027
9.065
48,150
+0.02(+0.18%)
Dec 13, 2017
9.102
9.102
9.038
9.048
41,002
-0.01(-0.06%)
Dec 12, 2017
9.102
9.156
9.054
9.054
77,760
-0.02(-0.24%)
Dec 11, 2017
9.188
9.191
9.075
9.075
51,180
-0.08(-0.82%)
Dec 08, 2017
9.226
9.242
9.140
9.150
101,845
+0.03(+0.31%)
Dec 07, 2017
9.216
9.242
9.096
9.122
67,311
-0.07(-0.74%)
Dec 06, 2017
9.232
9.306
9.185
9.190
83,235
+0.01(+0.06%)
Dec 05, 2017
9.221
9.223
9.169
9.185
102,868
-0.04(-0.40%)
Dec 04, 2017
9.143
9.221
9.143
9.221
36,185
+0.08(+0.91%)
Dec 01, 2017
9.081
9.143
9.044
9.138
66,970
+0.08(+0.92%)
Nov 30, 2017
9.055
9.096
9.039
9.055
64,204
+0.04(+0.40%)
Nov 29, 2017
9.117
9.138
9.013
9.018
50,186
-0.08(-0.92%)
Nov 28, 2017
9.164
9.164
9.101
9.101
42,696
-0.05(-0.52%)
Nov 27, 2017
9.148
9.164
9.107
9.149
80,180
+0.02(+0.24%)
Nov 24, 2017
9.133
9.143
9.104
9.128
27,997
+0.07(+0.81%)
Nov 22, 2017
9.029
9.060
9.029
9.055
39,494
+0.04(+0.46%)
Nov 21, 2017
8.982
9.039
8.969
9.013
59,397
+0.08(+0.87%)
Nov 20, 2017
8.909
8.950
8.883
8.935
60,645
+0.03(+0.29%)
Nov 17, 2017
8.810
8.909
8.810
8.909
62,244
+0.09(+1.00%)
Nov 16, 2017
8.825
8.836
8.773
8.820
84,137
+0.07(+0.77%)
Nov 15, 2017
8.778
8.825
8.752
8.752
73,788
-0.06(-0.71%)
Nov 14, 2017
8.862
8.883
8.747
8.815
66,809
-0.06(-0.65%)
Nov 13, 2017
8.872
8.908
8.825
8.872
98,117
-0.05(-0.53%)
Nov 10, 2017
8.940
8.961
8.919
8.919
56,134
-0.07(-0.75%)
Nov 09, 2017
8.898
9.039
8.883
8.987
135,268
+0.00(+0.00%)
Nov 08, 2017
9.034
9.034
8.987
8.987
84,552
-0.04(-0.40%)
Nov 07, 2017
9.023
9.055
9.009
9.023
72,513
-0.01(-0.12%)
Nov 06, 2017
9.060
9.075
9.013
9.034
99,823
-0.07(-0.80%)
Nov 03, 2017
9.195
9.195
9.096
9.107
73,594
-0.03(-0.29%)
Nov 02, 2017
9.206
9.232
9.133
9.133
66,789
-0.08(-0.85%)
Nov 01, 2017
9.258
9.258
9.211
9.211
32,677
-0.00(-0.05%)
Oct 31, 2017
9.221
9.227
9.180
9.215
61,244
+0.02(+0.16%)
Oct 30, 2017
9.211
9.211
9.159
9.200
50,933
+0.01(+0.11%)
Oct 27, 2017
9.232
9.232
9.128
9.190
41,667
+0.01(+0.11%)
Oct 26, 2017
9.190
9.221
9.159
9.180
71,878
+0.04(+0.40%)
Oct 25, 2017
9.289
9.291
9.143
9.143
74,258
-0.15(-1.63%)
Oct 24, 2017
9.268
9.310
9.258
9.294
69,812
+0.08(+0.85%)
Oct 23, 2017
9.299
9.325
9.216
9.216
51,148
-0.10(-1.06%)
Oct 20, 2017
9.247
9.315
9.169
9.315
62,225
+0.08(+0.90%)
Oct 19, 2017
9.232
9.252
9.195
9.232
67,419
-0.02(-0.17%)
Oct 18, 2017
9.195
9.247
9.164
9.247
40,869
+0.06(+0.62%)
Oct 17, 2017
9.242
9.242
9.170
9.190
35,903
-0.10(-1.12%)
Oct 16, 2017
9.206
9.294
9.190
9.294
46,080
+0.07(+0.73%)
Oct 13, 2017
9.221
9.273
9.143
9.227
64,697
+0.03(+0.34%)
Oct 12, 2017
9.190
9.221
9.169
9.195
59,902
+0.02(+0.23%)
Oct 11, 2017
9.169
9.200
9.169
9.174
34,057
+0.03(+0.34%)
Oct 10, 2017
9.180
9.200
9.138
9.143
52,088
+0.02(+0.17%)
Oct 09, 2017
9.133
9.159
9.117
9.128
48,821
+0.01(+0.09%)
Oct 06, 2017
9.148
9.164
9.101
9.120
50,906
-0.03(-0.31%)
Oct 05, 2017
9.154
9.159
9.113
9.148
62,685
+0.01(+0.11%)
Oct 04, 2017
9.112
9.159
9.112
9.138
63,054
-0.03(-0.28%)
Oct 03, 2017
9.154
9.206
9.117
9.164
86,180
+0.02(+0.23%)
Oct 02, 2017
9.195
9.237
9.143
9.143
82,512
-0.04(-0.40%)
Sep 29, 2017
9.143
9.320
9.112
9.180
138,683
+0.04(+0.40%)
Sep 28, 2017
9.086
9.143
9.086
9.143
47,723
+0.06(+0.63%)
Sep 27, 2017
9.148
9.221
9.049
9.086
95,656
-0.04(-0.40%)
Sep 26, 2017
9.143
9.169
9.117
9.122
69,093
-0.02(-0.17%)
Sep 25, 2017
9.148
9.159
9.128
9.138
58,599
-0.04(-0.45%)
Sep 22, 2017
9.091
9.200
9.062
9.180
63,511
+0.11(+1.21%)
Sep 21, 2017
9.039
9.091
9.010
9.070
56,664
+0.03(+0.29%)
Sep 20, 2017
9.086
9.133
8.872
9.044
135,840
-0.02(-0.17%)
Sep 19, 2017
9.122
9.122
9.013
9.060
82,867
-0.03(-0.34%)
Sep 18, 2017
9.075
9.101
9.029
9.091
58,743
+0.03(+0.35%)
Sep 15, 2017
8.945
9.060
8.945
9.060
39,575
+0.08(+0.87%)
Sep 14, 2017
9.002
9.002
8.940
8.982
72,598
-0.03(-0.35%)
Sep 13, 2017
8.992
9.020
8.976
9.013
53,985
-0.01(-0.06%)
Sep 12, 2017
8.997
9.117
8.987
9.018
70,945
+0.05(+0.52%)
Sep 11, 2017
8.966
9.075
8.956
8.971
48,464
+0.05(+0.58%)
Sep 08, 2017
8.940
9.013
8.908
8.919
57,904
+0.04(+0.50%)
Sep 07, 2017
8.971
9.043
8.874
8.874
59,818
-0.03(-0.36%)
Sep 06, 2017
8.869
8.941
8.869
8.906
45,120
+0.01(+0.13%)
Sep 05, 2017
9.007
9.048
8.854
8.895
62,192
-0.13(-1.47%)
Sep 01, 2017
9.007
9.053
8.981
9.027
49,565
+0.11(+1.20%)
Aug 31, 2017
8.956
9.048
8.915
8.920
76,019
-0.06(-0.62%)
Aug 30, 2017
9.017
9.105
8.956
8.976
72,593
-0.08(-0.84%)
Aug 29, 2017
8.992
9.099
8.981
9.053
61,841
+0.05(+0.51%)
Aug 28, 2017
8.941
9.017
8.900
9.007
63,722
+0.07(+0.77%)
Aug 25, 2017
8.961
8.971
8.895
8.938
58,117
-0.00(-0.03%)
Aug 24, 2017
8.966
8.971
8.927
8.941
34,893
-0.01(-0.11%)
Aug 23, 2017
8.905
8.956
8.879
8.951
101,807
+0.04(+0.40%)
Aug 22, 2017
8.844
8.915
8.818
8.915
63,547
+0.09(+1.04%)
Aug 21, 2017
8.823
8.844
8.798
8.823
72,354
-0.01(-0.12%)
Aug 18, 2017
8.670
8.864
8.670
8.834
68,980
+0.16(+1.88%)
Aug 17, 2017
8.757
8.772
8.670
8.670
55,773
-0.08(-0.87%)
Aug 16, 2017
8.706
8.775
8.706
8.747
71,667
+0.03(+0.29%)
Aug 15, 2017
8.706
8.742
8.676
8.721
71,866
-0.02(-0.18%)
Aug 14, 2017
8.721
8.767
8.711
8.737
66,100
+0.11(+1.30%)
Aug 11, 2017
8.553
8.681
8.518
8.625
81,904
+0.05(+0.53%)
Aug 10, 2017
8.777
8.792
8.579
8.579
135,455
-0.28(-3.11%)
Aug 09, 2017
8.920
8.941
8.854
8.854
59,847
-0.13(-1.42%)
Aug 08, 2017
8.997
9.012
8.930
8.981
83,770
+0.01(+0.11%)
Aug 07, 2017
8.966
8.997
8.946
8.971
80,109
+0.00(+0.00%)
Aug 04, 2017
9.088
9.088
8.971
8.971
90,691
-0.11(-1.23%)
Aug 03, 2017
9.048
9.083
9.018
9.083
80,611
+0.03(+0.34%)
Aug 02, 2017
9.150
9.150
8.951
9.053
133,783
-0.07(-0.73%)
Aug 01, 2017
9.150
9.150
9.065
9.119
76,535
-0.01(-0.06%)
Jul 31, 2017
9.058
9.129
9.002
9.124
44,939
+0.11(+1.19%)
Jul 28, 2017
9.088
9.094
8.986
9.017
47,829
-0.06(-0.62%)
Jul 27, 2017
9.043
9.099
9.022
9.073
64,528
+0.02(+0.23%)
Jul 26, 2017
9.022
9.124
8.997
9.053
41,604
+0.02(+0.23%)
Jul 25, 2017
9.032
9.032
9.007
9.032
37,653
+0.02(+0.23%)
Jul 24, 2017
9.037
9.037
8.992
9.012
46,756
-0.02(-0.17%)
Jul 21, 2017
8.966
9.037
8.946
9.027
40,058
+0.05(+0.57%)
Jul 20, 2017
8.997
8.997
8.951
8.976
38,100
+0.02(+0.17%)
Jul 19, 2017
8.930
8.981
8.918
8.961
55,627
+0.07(+0.75%)
Jul 18, 2017
8.900
8.941
8.885
8.895
42,432
+0.01(+0.08%)
Jul 17, 2017
8.915
8.935
8.869
8.888
42,893
+0.00(+0.04%)
Jul 14, 2017
8.879
8.915
8.869
8.885
67,557
+0.02(+0.17%)
Jul 13, 2017
8.920
8.920
8.854
8.869
21,682
-0.02(-0.17%)
Jul 12, 2017
8.905
8.942
8.885
8.885
90,052
-0.04(-0.40%)
Jul 11, 2017
8.844
8.920
8.844
8.920
67,856
+0.05(+0.52%)
Jul 10, 2017
8.864
8.874
8.839
8.874
36,191
+0.05(+0.52%)
Jul 07, 2017
8.823
8.864
8.823
8.828
34,365
-0.04(-0.40%)
Jul 06, 2017
8.762
8.864
8.750
8.864
52,814
+0.09(+0.99%)
Jul 05, 2017
8.823
8.849
8.742
8.777
56,269
-0.09(-1.03%)
Jul 03, 2017
8.706
8.869
8.706
8.869
64,734
+0.20(+2.35%)
Jun 30, 2017
8.757
8.805
8.663
8.665
129,114
-0.04(-0.41%)
Jun 29, 2017
8.727
8.727
8.645
8.701
50,850
-0.03(-0.29%)
Jun 28, 2017
8.813
8.844
8.721
8.727
90,942
-0.05(-0.52%)
Jun 27, 2017
8.798
8.818
8.752
8.772
43,560
+0.02(+0.17%)
Jun 26, 2017
8.767
8.816
8.727
8.757
68,725
-0.01(-0.12%)
Jun 23, 2017
8.660
8.767
8.651
8.767
52,196
+0.11(+1.24%)
Jun 22, 2017
8.635
8.691
8.630
8.660
64,497
+0.03(+0.35%)
Jun 21, 2017
8.599
8.655
8.599
8.630
54,052
+0.04(+0.42%)
Jun 20, 2017
8.655
8.711
8.589
8.594
53,283
-0.06(-0.71%)
Jun 19, 2017
8.640
8.727
8.640
8.655
45,445
+0.04(+0.47%)
Jun 16, 2017
8.676
8.676
8.574
8.614
66,482
-0.05(-0.59%)
Jun 15, 2017
8.645
8.681
8.635
8.665
65,085
-0.02(-0.18%)
Jun 14, 2017
8.686
8.716
8.666
8.681
48,832
+0.00(+0.00%)
Jun 13, 2017
8.665
8.686
8.654
8.681
70,679
+0.04(+0.47%)
Jun 12, 2017
8.665
8.667
8.591
8.640
54,083
-0.02(-0.24%)
Jun 09, 2017
8.701
8.706
8.655
8.660
64,571
-0.04(-0.47%)
Jun 08, 2017
8.808
8.808
8.655
8.701
129,459
+0.06(+0.68%)
Jun 07, 2017
8.667
8.667
8.617
8.642
77,474
+0.00(+0.06%)
Jun 06, 2017
8.652
8.652
8.622
8.637
97,044
+0.00(+0.00%)
Jun 05, 2017
8.627
8.642
8.592
8.637
47,422
+0.00(+0.00%)
Jun 02, 2017
8.602
8.647
8.578
8.637
52,191
+0.03(+0.41%)
Jun 01, 2017
8.612
8.643
8.577
8.602
56,536
+0.02(+0.29%)
May 31, 2017
8.642
8.642
8.577
8.577
52,722
-0.01(-0.17%)
May 30, 2017
8.662
8.662
8.587
8.592
49,405
-0.06(-0.75%)
May 26, 2017
8.647
8.657
8.602
8.657
61,265
+0.03(+0.35%)
May 25, 2017
8.577
8.672
8.577
8.627
93,324
+0.04(+0.52%)
May 24, 2017
8.522
8.582
8.497
8.582
59,304
+0.08(+0.94%)
May 23, 2017
8.522
8.522
8.480
8.502
127,698
+0.02(+0.24%)
May 22, 2017
8.437
8.482
8.432
8.482
86,434
+0.06(+0.71%)
May 19, 2017
8.363
8.442
8.363
8.422
52,008
+0.06(+0.78%)
May 18, 2017
8.353
8.393
8.298
8.358
141,250
+0.04(+0.48%)
May 17, 2017
8.427
8.427
8.303
8.318
116,552
-0.09(-1.07%)
May 16, 2017
8.422
8.432
8.358
8.408
202,301
-0.01(-0.18%)
May 15, 2017
8.432
8.442
8.368
8.422
125,249
+0.02(+0.30%)
May 12, 2017
8.457
8.457
8.358
8.398
104,328
-0.04(-0.53%)
May 11, 2017
8.492
8.492
8.418
8.442
54,733
-0.01(-0.12%)
May 10, 2017
8.452
8.487
8.418
8.452
75,673
-0.01(-0.18%)
May 09, 2017
8.497
8.497
8.437
8.467
71,620
+0.01(+0.12%)
May 08, 2017
8.462
8.477
8.427
8.457
128,460
-0.02(-0.29%)
May 05, 2017
8.477
8.497
8.452
8.482
71,538
+0.00(+0.06%)
May 04, 2017
8.477
8.477
8.437
8.477
70,622
+0.01(+0.12%)
May 03, 2017
8.452
8.472
8.413
8.467
71,510
+0.05(+0.59%)
May 02, 2017
8.403
8.437
8.398
8.418
25,363
+0.01(+0.18%)
May 01, 2017
8.403
8.413
8.388
8.403
57,254
+0.01(+0.18%)
Apr 28, 2017
8.422
8.427
8.368
8.388
70,812
+0.00(+0.00%)
Apr 27, 2017
8.413
8.422
8.353
8.388
49,682
+0.00(+0.06%)
Apr 26, 2017
8.373
8.437
8.368
8.383
80,382
+0.00(+0.06%)
Apr 25, 2017
8.408
8.408
8.368
8.378
62,470
-0.02(-0.30%)
Apr 24, 2017
8.457
8.467
8.358
8.403
68,406
+0.02(+0.24%)
Apr 21, 2017
8.408
8.408
8.363
8.383
53,955
-0.02(-0.24%)
Apr 20, 2017
8.373
8.427
8.358
8.403
76,000
+0.04(+0.54%)
Apr 19, 2017
8.333
8.363
8.323
8.358
45,374
+0.03(+0.42%)
Apr 18, 2017
8.293
8.328
8.293
8.323
47,051
+0.00(+0.06%)
Apr 17, 2017
8.328
8.368
8.313
8.318
67,349
+0.00(+0.00%)
Apr 13, 2017
8.268
8.343
8.268
8.318
89,065
+0.04(+0.54%)
Apr 12, 2017
8.248
8.343
8.233
8.273
121,399
+0.01(+0.12%)
Apr 11, 2017
8.273
8.283
8.203
8.263
61,744
+0.00(+0.00%)
Apr 10, 2017
8.343
8.343
8.253
8.263
97,965
-0.08(-0.96%)
Apr 07, 2017
8.303
8.343
8.268
8.343
53,422
+0.04(+0.48%)
Apr 06, 2017
8.288
8.315
8.273
8.303
45,411
+0.02(+0.24%)
Apr 05, 2017
8.293
8.333
8.268
8.283
54,852
-0.01(-0.18%)
Apr 04, 2017
8.273
8.303
8.248
8.298
103,281
-0.04(-0.54%)
Apr 03, 2017
8.383
8.388
8.303
8.343
74,943
-0.06(-0.77%)
Mar 31, 2017
8.333
8.427
8.283
8.408
148,275
+0.07(+0.84%)
Mar 30, 2017
8.323
8.338
8.283
8.338
30,477
+0.03(+0.36%)
Mar 29, 2017
8.293
8.328
8.258
8.308
52,341
+0.00(+0.06%)
Mar 28, 2017
8.253
8.338
8.253
8.303
58,636
+0.03(+0.36%)
Mar 27, 2017
8.278
8.313
8.243
8.273
43,421
-0.05(-0.66%)
Mar 24, 2017
8.343
8.343
8.293
8.328
37,157
+0.00(+0.00%)
Mar 23, 2017
8.223
8.328
8.223
8.328
30,276
+0.09(+1.15%)
Mar 22, 2017
8.228
8.258
8.203
8.233
112,062
+0.00(+0.06%)
Mar 21, 2017
8.308
8.348
8.212
8.228
77,408
-0.06(-0.72%)
Mar 20, 2017
8.278
8.289
8.268
8.288
30,589
+0.01(+0.12%)
Mar 17, 2017
8.273
8.287
8.243
8.278
37,636
+0.05(+0.67%)
Mar 16, 2017
8.303
8.303
8.218
8.223
73,211
-0.02(-0.24%)
Mar 15, 2017
8.213
8.313
8.213
8.243
53,338
+0.04(+0.49%)
Mar 14, 2017
8.303
8.318
8.153
8.203
63,288
-0.11(-1.38%)
Mar 13, 2017
8.333
8.353
8.233
8.318
44,683
-0.01(-0.12%)
Mar 10, 2017
8.238
8.358
8.218
8.328
53,721
+0.11(+1.40%)
Mar 09, 2017
8.208
8.363
8.190
8.213
125,717
+0.02(+0.28%)
Mar 08, 2017
8.263
8.288
8.171
8.190
129,801
+0.02(+0.30%)
Mar 07, 2017
8.141
8.180
8.136
8.166
57,539
+0.01(+0.18%)
Mar 06, 2017
8.127
8.195
8.122
8.151
46,916
+0.00(+0.00%)
Mar 03, 2017
8.102
8.151
7.985
8.151
30,210
+0.07(+0.84%)
Mar 02, 2017
8.127
8.146
8.073
8.083
90,361
-0.06(-0.78%)
Mar 01, 2017
8.019
8.195
8.019
8.146
103,619
+0.14(+1.77%)
Feb 28, 2017
8.102
8.136
7.983
8.005
89,970
-0.12(-1.50%)
Feb 27, 2017
8.078
8.136
8.078
8.127
70,077
+0.00(+0.06%)
Feb 24, 2017
8.078
8.132
8.054
8.122
50,817
+0.02(+0.24%)
Feb 23, 2017
8.083
8.127
8.073
8.102
101,717
+0.03(+0.36%)
Feb 22, 2017
7.990
8.083
7.990
8.073
96,653
+0.07(+0.85%)
Feb 21, 2017
7.980
8.073
7.961
8.005
55,029
+0.03(+0.43%)
Feb 17, 2017
7.971
7.971
7.971
0
-0.02(-0.30%)
Feb 16, 2017
8.019
8.053
7.971
7.995
79,342
-0.05(-0.61%)
Feb 15, 2017
7.971
8.056
7.971
8.044
93,855
+0.02(+0.30%)
Feb 14, 2017
8.073
8.088
7.800
8.019
141,155
-0.07(-0.90%)
Feb 13, 2017
8.034
8.107
8.019
8.093
123,173
+0.05(+0.61%)
Feb 10, 2017
8.010
8.078
7.990
8.044
61,201
+0.04(+0.49%)
Feb 09, 2017
7.971
8.029
7.964
8.005
49,761
-0.01(-0.18%)
Feb 08, 2017
7.902
8.068
7.888
8.019
57,463
+0.11(+1.36%)
Feb 07, 2017
7.976
7.990
7.893
7.912
62,587
-0.06(-0.79%)
Feb 06, 2017
7.966
7.988
7.946
7.976
32,270
+0.00(+0.00%)
Feb 03, 2017
8.005
8.039
7.956
7.976
72,991
-0.00(-0.06%)
Feb 02, 2017
7.951
8.024
7.946
7.980
76,323
+0.05(+0.68%)
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.