Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lennar Corp Cl B (NY: LEN-B )

137.51 -5.49 (-3.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.696 5.902 4.627 5.784 147,095 +0.92(+18.95%)
Oct 30, 2008 4.549 5.137 4.314 4.863 284,509 +0.59(+13.76%)
Oct 29, 2008 3.990 4.569 3.922 4.275 85,251 +0.43(+11.22%)
Oct 28, 2008 4.304 4.324 3.147 3.843 958,783 -0.21(-5.08%)
Oct 27, 2008 4.167 4.500 4.000 4.049 134,912 -0.16(-3.73%)
Oct 24, 2008 4.422 4.735 3.892 4.206 488,295 -0.50(-10.63%)
Oct 23, 2008 5.569 5.647 4.216 4.706 193,976 -1.02(-17.81%)
Oct 22, 2008 6.059 6.294 5.627 5.725 85,608 -0.49(-7.89%)
Oct 21, 2008 6.647 6.824 6.216 6.216 41,079 -0.62(-9.04%)
Oct 20, 2008 6.382 6.922 6.000 6.833 64,784 +0.50(+7.89%)
Oct 17, 2008 5.882 6.588 5.882 6.333 39,627 +0.05(+0.78%)
Oct 16, 2008 5.912 6.324 5.520 6.284 87,577 +0.24(+3.89%)
Oct 15, 2008 6.216 6.422 5.804 6.049 59,490 -0.42(-6.52%)
Oct 14, 2008 7.353 7.353 6.353 6.471 245,473 -0.61(-8.59%)
Oct 13, 2008 7.353 7.353 6.520 7.078 334,371 +0.06(+0.84%)
Oct 10, 2008 5.873 7.657 5.186 7.020 288,528 +0.67(+10.49%)
Oct 09, 2008 7.627 7.775 6.029 6.353 65,610 -1.18(-15.62%)
Oct 08, 2008 7.216 8.088 7.098 7.529 88,390 +0.03(+0.39%)
Oct 07, 2008 8.902 8.902 7.500 7.500 156,351 -1.22(-13.95%)
Oct 06, 2008 8.569 9.049 8.000 8.716 309,934 -0.22(-2.41%)
Oct 03, 2008 11.20 11.27 8.892 8.931 210,441 -1.56(-14.86%)
Oct 02, 2008 11.81 11.82 10.47 10.49 97,368 -1.33(-11.28%)
Oct 01, 2008 11.55 12.04 11.09 11.82 107,667 -0.12(-0.99%)
Sep 30, 2008 11.02 12.20 10.58 11.94 90,328 +1.27(+11.95%)
Sep 29, 2008 12.37 12.43 10.54 10.67 169,765 -1.53(-12.54%)
Sep 26, 2008 11.58 12.21 11.16 12.20 0 +0.13(+1.06%)
Sep 25, 2008 12.06 12.25 11.02 12.07 68,788 +0.22(+1.82%)
Sep 24, 2008 10.34 12.24 10.20 11.85 208,456 +1.81(+18.07%)
Sep 23, 2008 11.19 11.47 9.931 10.04 322,187 -0.84(-7.75%)
Sep 22, 2008 14.46 14.46 10.43 10.88 63,261 -3.19(-22.65%)
Sep 19, 2008 13.27 14.98 12.22 14.07 0 +1.91(+15.73%)
Sep 18, 2008 11.12 12.16 9.441 12.16 132,957 +1.35(+12.52%)
Sep 17, 2008 11.62 12.12 10.72 10.80 53,397 -1.33(-10.99%)
Sep 16, 2008 11.33 12.33 10.98 12.14 67,993 +0.62(+5.36%)
Sep 15, 2008 11.83 12.33 11.04 11.52 90,633 -0.73(-5.92%)
Sep 12, 2008 11.76 12.56 11.60 12.25 97,660 +0.40(+3.39%)
Sep 11, 2008 10.91 12.02 10.79 11.84 99,299 +0.34(+2.98%)
Sep 10, 2008 11.67 11.98 10.86 11.50 79,102 +0.13(+1.12%)
Sep 09, 2008 12.55 12.79 11.15 11.37 77,128 -1.35(-10.63%)
Sep 08, 2008 12.70 15.04 11.92 12.73 240,644 +1.18(+10.19%)
Sep 05, 2008 10.61 11.64 10.19 11.55 0 +0.85(+7.97%)
Sep 04, 2008 11.27 11.39 10.47 10.70 164,314 -0.93(-8.01%)
Sep 03, 2008 11.14 11.64 10.99 11.63 128,778 +0.25(+2.24%)
Sep 02, 2008 11.62 12.07 10.92 11.37 110,089 +0.31(+2.84%)
Aug 29, 2008 10.59 11.41 10.36 11.06 759,584 +0.31(+2.92%)
Aug 28, 2008 9.735 10.77 9.696 10.75 358,525 +1.07(+11.04%)
Aug 27, 2008 9.020 9.676 8.961 9.676 1,282,378 +0.81(+9.18%)
Aug 26, 2008 9.137 9.412 8.706 8.863 565,363 -0.39(-4.24%)
Aug 25, 2008 9.294 9.500 9.118 9.255 295,652 -0.24(-2.48%)
Aug 22, 2008 9.324 9.569 8.971 9.490 593,092 +0.22(+2.33%)
Aug 21, 2008 8.676 9.353 8.676 9.275 403,098 +0.30(+3.39%)
Aug 20, 2008 8.559 9.059 8.461 8.971 455,890 +0.25(+2.81%)
Aug 19, 2008 9.059 9.480 8.627 8.725 92,514 -0.41(-4.51%)
Aug 18, 2008 9.804 9.804 8.961 9.137 156,131 -0.67(-6.80%)
Aug 15, 2008 10.03 10.27 9.755 9.804 0 +0.02(+0.20%)
Aug 14, 2008 9.373 9.961 9.373 9.784 834,501 +0.34(+3.63%)
Aug 13, 2008 9.627 9.794 9.196 9.441 226,266 -0.28(-2.92%)
Aug 12, 2008 10.83 10.97 9.578 9.725 117,361 -1.32(-11.98%)
Aug 11, 2008 10.99 11.60 10.68 11.05 448,431 +0.18(+1.62%)
Aug 08, 2008 10.70 11.25 10.56 10.87 237,053 +0.11(+1.00%)
Aug 07, 2008 10.66 11.52 10.57 10.76 202,859 -0.32(-2.92%)
Aug 06, 2008 10.49 11.18 10.31 11.09 375,205 +0.39(+3.67%)
Aug 05, 2008 10.41 10.78 10.22 10.70 106,480 +0.46(+4.50%)
Aug 04, 2008 10.37 10.41 9.931 10.24 86,088 -0.25(-2.34%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.