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 )

146.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Feb 27, 2009 5.324 5.382 4.775 4.873 0 -0.53(-9.80%)
Feb 26, 2009 5.510 5.814 5.294 5.402 59,256 +0.01(+0.18%)
Feb 25, 2009 5.265 5.549 4.941 5.392 113,504 -0.02(-0.36%)
Feb 24, 2009 4.657 5.814 4.569 5.412 58,479 +0.81(+17.70%)
Feb 23, 2009 4.422 4.814 4.176 4.598 311,573 +0.38(+9.07%)
Feb 20, 2009 4.108 4.412 4.010 4.216 27,846 +0.04(+0.94%)
Feb 19, 2009 5.245 5.245 4.137 4.176 274,359 -0.91(-17.92%)
Feb 18, 2009 5.412 5.588 4.912 5.088 37,439 -0.34(-6.32%)
Feb 17, 2009 5.392 5.480 5.127 5.431 29,026 -0.18(-3.15%)
Feb 13, 2009 5.245 5.647 5.157 5.608 27,774 +0.26(+4.95%)
Feb 12, 2009 5.422 5.588 4.853 5.343 75,645 -0.29(-5.22%)
Feb 11, 2009 5.529 5.912 5.284 5.637 32,357 +0.23(+4.17%)
Feb 10, 2009 6.549 6.725 5.294 5.412 107,756 -1.06(-16.36%)
Feb 09, 2009 6.922 6.922 6.392 6.471 41,350 -0.57(-8.08%)
Feb 06, 2009 6.314 7.578 6.314 7.039 87,143 +0.92(+15.06%)
Feb 05, 2009 5.990 6.412 5.882 6.118 80,286 +0.14(+2.30%)
Feb 04, 2009 6.373 6.725 5.931 5.980 51,110 -0.45(-7.01%)
Feb 03, 2009 6.039 6.539 5.882 6.431 29,831 +0.73(+12.71%)
Feb 02, 2009 5.588 6.412 5.549 5.706 34,190 -0.07(-1.19%)
Jan 30, 2009 5.980 6.118 5.657 5.775 0 -0.27(-4.54%)
Jan 29, 2009 6.441 6.539 6.010 6.049 69,167 -0.60(-9.00%)
Jan 28, 2009 5.922 7.069 5.833 6.647 95,437 +0.90(+15.70%)
Jan 27, 2009 5.696 5.971 5.539 5.745 25,081 +0.05(+0.86%)
Jan 26, 2009 5.314 6.471 5.265 5.696 64,407 +0.65(+12.82%)
Jan 23, 2009 4.529 5.235 4.471 5.049 35,126 +0.34(+7.29%)
Jan 22, 2009 4.882 5.176 4.657 4.706 38,858 -0.44(-8.57%)
Jan 21, 2009 5.020 5.176 4.490 5.147 52,512 +0.25(+5.00%)
Jan 20, 2009 5.745 5.804 4.902 4.902 47,758 -0.94(-16.11%)
Jan 16, 2009 5.804 5.990 5.049 5.843 82,988 +0.29(+5.30%)
Jan 15, 2009 5.696 5.941 5.069 5.549 121,259 -0.22(-3.74%)
Jan 14, 2009 6.206 6.382 5.696 5.765 44,866 -0.66(-10.23%)
Jan 13, 2009 6.314 6.451 5.931 6.422 47,035 +0.29(+4.80%)
Jan 12, 2009 7.196 7.196 6.000 6.127 96,961 -0.60(-8.89%)
Jan 09, 2009 8.794 8.794 6.049 6.725 634,354 -2.01(-23.01%)
Jan 08, 2009 7.922 8.814 7.745 8.735 190,054 +0.99(+12.78%)
Jan 07, 2009 8.069 8.069 7.588 7.745 34,817 -0.59(-7.06%)
Jan 06, 2009 8.676 8.676 7.549 8.333 74,880 +0.92(+12.43%)
Jan 05, 2009 6.588 7.853 6.539 7.412 300,828 +0.65(+9.57%)
Jan 02, 2009 6.343 6.804 6.167 6.765 0 +0.41(+6.48%)
Jan 01, 2009 5.882 6.353 5.647 6.353 0 +0.00(+0.00%)
Dec 31, 2008 5.882 6.353 5.647 6.353 103,352 +0.47(+8.00%)
Dec 30, 2008 5.686 5.941 5.382 5.882 53,117 +0.20(+3.45%)
Dec 29, 2008 5.931 5.941 5.529 5.686 20,400 -0.29(-4.92%)
Dec 26, 2008 5.853 5.980 5.784 5.980 25,117 +0.23(+3.92%)
Dec 24, 2008 6.206 6.206 5.755 5.755 14,610 -0.32(-5.32%)
Dec 23, 2008 6.216 6.314 5.882 6.078 31,474 -0.14(-2.21%)
Dec 22, 2008 7.157 7.157 5.980 6.216 53,474 -0.94(-13.15%)
Dec 19, 2008 7.608 7.775 7.118 7.157 58,398 -0.23(-3.05%)
Dec 18, 2008 7.765 8.235 7.167 7.382 90,437 +0.03(+0.40%)
Dec 17, 2008 6.941 7.882 6.853 7.353 133,453 +0.21(+2.88%)
Dec 16, 2008 6.314 7.157 6.196 7.147 94,544 +0.80(+12.67%)
Dec 15, 2008 7.010 7.039 6.010 6.343 77,535 -0.66(-9.38%)
Dec 12, 2008 6.275 7.147 6.137 7.000 60,575 +0.51(+7.85%)
Dec 11, 2008 7.098 7.304 6.382 6.490 70,823 -0.62(-8.69%)
Dec 10, 2008 6.618 7.245 6.245 7.108 57,686 +0.64(+9.85%)
Dec 09, 2008 7.039 7.578 6.265 6.471 91,184 -0.43(-6.25%)
Dec 08, 2008 6.520 7.098 6.078 6.902 42,181 +0.64(+10.17%)
Dec 05, 2008 6.118 6.500 5.529 6.265 87,948 +0.26(+4.41%)
Dec 04, 2008 5.637 6.637 5.637 6.000 167,758 +0.45(+8.13%)
Dec 03, 2008 5.039 5.853 4.941 5.549 172,785 +0.27(+5.20%)
Dec 02, 2008 4.471 5.304 4.314 5.275 79,979 +0.86(+19.56%)
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.