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

Lifevantage Cp (NQ: LFVN )

7.690 +0.290 (+3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2017 4.784 4.935 4.592 4.730 64,693 -0.09(-1.85%)
Nov 29, 2017 4.820 4.837 4.620 4.820 32,877 +0.03(+0.56%)
Nov 28, 2017 4.802 4.873 4.677 4.793 41,283 -0.05(-1.10%)
Nov 27, 2017 4.713 4.891 4.588 4.846 47,331 +0.12(+2.64%)
Nov 24, 2017 4.677 4.748 4.581 4.722 8,195 +0.04(+0.76%)
Nov 22, 2017 4.766 4.855 4.579 4.686 26,173 -0.03(-0.57%)
Nov 21, 2017 4.757 4.882 4.673 4.713 34,790 +0.02(+0.38%)
Nov 20, 2017 4.820 4.820 4.667 4.695 20,520 -0.12(-2.59%)
Nov 17, 2017 4.695 4.855 4.695 4.820 51,740 +0.11(+2.27%)
Nov 16, 2017 4.641 4.757 4.597 4.713 21,033 +0.07(+1.54%)
Nov 15, 2017 4.534 4.641 4.500 4.641 27,085 +0.10(+2.16%)
Nov 14, 2017 4.517 4.606 4.419 4.543 31,815 -0.02(-0.39%)
Nov 13, 2017 4.392 4.615 4.383 4.561 40,784 +0.17(+3.85%)
Nov 10, 2017 4.166 4.428 4.166 4.392 16,017 +0.05(+1.23%)
Nov 09, 2017 4.650 4.651 3.902 4.338 87,552 -0.36(-7.59%)
Nov 08, 2017 4.730 4.820 4.597 4.695 54,345 -0.04(-0.75%)
Nov 07, 2017 4.766 4.864 4.561 4.730 76,907 -0.09(-1.85%)
Nov 06, 2017 4.802 4.989 4.739 4.820 87,212 +0.03(+0.56%)
Nov 03, 2017 5.060 5.087 4.793 4.793 38,492 -0.26(-5.11%)
Nov 02, 2017 5.105 5.167 4.953 5.051 25,027 -0.05(-1.05%)
Nov 01, 2017 5.024 5.159 4.900 5.105 36,517 +0.16(+3.24%)
Oct 31, 2017 4.953 5.060 4.796 4.944 37,481 +0.01(+0.18%)
Oct 30, 2017 4.935 5.234 4.837 4.935 74,118 +0.00(+0.00%)
Oct 27, 2017 4.918 4.980 4.722 4.935 53,574 -0.04(-0.72%)
Oct 26, 2017 5.194 5.278 4.962 4.971 107,527 -0.24(-4.62%)
Oct 25, 2017 5.434 5.452 5.105 5.212 47,133 -0.13(-2.50%)
Oct 24, 2017 5.425 5.514 5.016 5.345 101,887 -0.06(-1.15%)
Oct 23, 2017 5.782 6.093 5.283 5.408 182,948 -0.32(-5.60%)
Oct 20, 2017 5.523 5.746 5.302 5.728 196,480 +0.29(+5.41%)
Oct 19, 2017 5.122 5.549 5.078 5.434 203,074 +0.31(+6.09%)
Oct 18, 2017 4.855 5.122 4.850 5.122 137,186 +0.37(+7.68%)
Oct 17, 2017 4.624 4.793 4.615 4.757 55,181 +0.15(+3.29%)
Oct 16, 2017 4.365 5.131 4.365 4.606 226,215 +0.24(+5.51%)
Oct 13, 2017 4.160 4.401 4.160 4.365 66,425 +0.16(+3.81%)
Oct 12, 2017 4.134 4.285 4.098 4.205 70,069 +0.06(+1.51%)
Oct 11, 2017 4.187 4.187 4.081 4.142 11,143 -0.02(-0.43%)
Oct 10, 2017 3.973 4.196 3.973 4.160 23,782 +0.21(+5.42%)
Oct 09, 2017 4.187 4.276 3.911 3.946 49,444 -0.24(-5.74%)
Oct 06, 2017 4.098 4.240 4.098 4.187 44,475 +0.10(+2.40%)
Oct 05, 2017 4.062 4.321 4.062 4.089 91,526 +0.03(+0.66%)
Oct 04, 2017 4.080 4.267 4.053 4.062 40,824 -0.03(-0.65%)
Oct 03, 2017 4.125 4.178 3.946 4.089 49,280 -0.04(-0.86%)
Oct 02, 2017 3.786 4.160 3.786 4.125 91,908 +0.37(+9.72%)
Sep 29, 2017 3.733 3.777 3.670 3.759 36,004 +0.08(+2.18%)
Sep 28, 2017 3.786 3.786 3.670 3.679 15,525 -0.11(-2.82%)
Sep 27, 2017 3.715 3.831 3.617 3.786 18,578 +0.12(+3.41%)
Sep 26, 2017 3.777 3.813 3.599 3.661 53,323 -0.11(-2.84%)
Sep 25, 2017 3.822 3.955 3.759 3.768 32,130 -0.05(-1.40%)
Sep 22, 2017 3.777 3.845 3.777 3.822 69,591 +0.04(+1.18%)
Sep 21, 2017 3.831 3.849 3.777 3.777 28,159 -0.04(-0.93%)
Sep 20, 2017 3.786 3.875 3.768 3.813 15,034 +0.04(+0.94%)
Sep 19, 2017 3.804 3.955 3.706 3.777 54,214 -0.02(-0.47%)
Sep 18, 2017 3.840 3.866 3.706 3.795 46,061 -0.02(-0.47%)
Sep 15, 2017 3.563 3.884 3.563 3.813 76,677 +0.18(+4.90%)
Sep 14, 2017 3.537 3.759 3.537 3.635 54,269 +0.10(+2.77%)
Sep 13, 2017 3.599 3.719 3.501 3.537 71,774 +0.02(+0.51%)
Sep 12, 2017 3.751 3.911 3.519 3.519 85,531 -0.23(-6.06%)
Sep 11, 2017 3.581 3.964 3.519 3.746 109,451 +0.29(+8.38%)
Sep 08, 2017 4.098 4.410 3.145 3.457 321,954 -0.83(-19.33%)
Sep 07, 2017 4.624 4.650 4.232 4.285 181,427 -0.19(-4.18%)
Sep 06, 2017 3.964 4.659 3.964 4.472 327,128 +0.53(+13.57%)
Sep 05, 2017 3.893 3.964 3.804 3.938 150,236 +0.04(+1.14%)
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.