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

Valens Semiconductor Ltd (NY: VLN )

2.580 -0.010 (-0.39%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 23, 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 (%)
Mar 31, 2023 3.170 3.225 3.085 3.190 579,502 +0.04(+1.27%)
Mar 30, 2023 3.270 3.290 3.080 3.150 930,313 -0.04(-1.25%)
Mar 29, 2023 3.130 3.235 3.060 3.190 250,384 +0.04(+1.27%)
Mar 28, 2023 3.220 3.250 3.100 3.150 213,017 -0.09(-2.78%)
Mar 27, 2023 3.360 3.360 3.135 3.240 330,442 -0.09(-2.70%)
Mar 24, 2023 3.500 3.500 3.220 3.330 574,950 -0.15(-4.31%)
Mar 23, 2023 3.480 3.580 3.310 3.480 431,621 +0.06(+1.75%)
Mar 22, 2023 3.450 3.578 3.410 3.420 345,301 +0.01(+0.29%)
Mar 21, 2023 3.170 3.460 3.150 3.410 454,134 +0.33(+10.71%)
Mar 20, 2023 3.250 3.250 3.050 3.080 387,037 -0.15(-4.64%)
Mar 17, 2023 3.240 3.330 3.155 3.230 470,496 -0.03(-0.92%)
Mar 16, 2023 3.370 3.370 3.240 3.260 334,426 -0.12(-3.55%)
Mar 15, 2023 3.340 3.430 3.220 3.380 396,282 -0.07(-2.03%)
Mar 14, 2023 3.620 3.680 3.450 3.450 332,083 -0.02(-0.58%)
Mar 13, 2023 3.350 3.680 3.350 3.470 412,408 +0.05(+1.46%)
Mar 10, 2023 3.680 3.740 3.320 3.420 690,266 -0.27(-7.32%)
Mar 09, 2023 3.970 4.000 3.650 3.690 492,421 -0.25(-6.35%)
Mar 08, 2023 4.090 4.100 3.870 3.940 369,893 -0.14(-3.43%)
Mar 07, 2023 4.100 4.330 4.045 4.080 334,679 -0.06(-1.45%)
Mar 06, 2023 4.790 4.800 4.090 4.140 717,480 -0.63(-13.21%)
Mar 03, 2023 4.560 4.790 4.450 4.770 255,886 +0.20(+4.38%)
Mar 02, 2023 4.530 4.585 4.410 4.570 282,808 +0.09(+2.01%)
Mar 01, 2023 4.400 4.960 4.340 4.480 482,848 -0.13(-2.82%)
Feb 28, 2023 4.470 4.710 4.420 4.610 401,071 +0.18(+4.06%)
Feb 27, 2023 4.400 4.520 4.360 4.430 357,312 +0.10(+2.31%)
Feb 24, 2023 4.950 4.975 4.330 4.330 1,432,879 -0.72(-14.26%)
Feb 23, 2023 5.060 5.280 5.000 5.050 458,702 +0.08(+1.61%)
Feb 22, 2023 5.050 5.160 4.874 4.970 648,779 -0.09(-1.78%)
Feb 21, 2023 4.760 5.150 4.680 5.060 796,225 +0.36(+7.66%)
Feb 17, 2023 4.720 4.764 4.600 4.700 488,966 -0.03(-0.63%)
Feb 16, 2023 4.600 4.830 4.600 4.730 335,444 +0.03(+0.64%)
Feb 15, 2023 4.760 4.850 4.525 4.700 512,972 -0.15(-3.09%)
Feb 14, 2023 4.840 4.960 4.770 4.850 387,005 +0.01(+0.21%)
Feb 13, 2023 4.770 5.060 4.770 4.840 432,391 -0.03(-0.62%)
Feb 10, 2023 5.000 5.020 4.800 4.870 385,299 -0.18(-3.56%)
Feb 09, 2023 5.040 5.260 5.020 5.050 521,166 +0.05(+1.00%)
Feb 08, 2023 5.140 5.150 4.910 5.000 659,044 -0.13(-2.53%)
Feb 07, 2023 5.110 5.170 5.050 5.130 393,255 +0.01(+0.20%)
Feb 06, 2023 5.310 5.420 5.050 5.120 474,516 -0.25(-4.66%)
Feb 03, 2023 5.310 5.460 5.310 5.370 266,198 -0.10(-1.83%)
Feb 02, 2023 5.450 5.590 5.300 5.470 467,735 +0.05(+0.92%)
Feb 01, 2023 5.000 5.480 5.000 5.420 555,858 +0.35(+6.90%)
Jan 31, 2023 5.340 5.500 4.850 5.070 1,353,174 -0.37(-6.80%)
Jan 30, 2023 5.780 5.823 5.440 5.440 498,057 -0.46(-7.80%)
Jan 27, 2023 5.900 5.990 5.740 5.900 490,428 +0.02(+0.34%)
Jan 26, 2023 5.730 5.900 5.691 5.880 192,485 +0.14(+2.44%)
Jan 25, 2023 5.680 5.780 5.400 5.740 396,061 +0.05(+0.88%)
Jan 24, 2023 5.850 5.990 5.560 5.690 556,466 -0.10(-1.73%)
Jan 23, 2023 5.720 5.900 5.420 5.790 686,493 +0.07(+1.22%)
Jan 20, 2023 5.450 5.780 5.329 5.720 616,059 +0.28(+5.15%)
Jan 19, 2023 5.240 5.560 5.150 5.440 684,558 +0.24(+4.62%)
Jan 18, 2023 5.000 5.450 5.000 5.200 1,192,005 +0.21(+4.21%)
Jan 17, 2023 5.150 5.205 4.720 4.990 1,286,103 -0.16(-3.11%)
Jan 13, 2023 4.890 5.210 4.890 5.150 490,129 +0.08(+1.58%)
Jan 12, 2023 5.180 5.228 4.850 5.070 683,514 -0.22(-4.16%)
Jan 11, 2023 5.360 5.450 5.265 5.290 510,257 -0.21(-3.82%)
Jan 10, 2023 5.390 5.600 5.210 5.500 4,309,067 +0.10(+1.85%)
Jan 09, 2023 5.060 5.550 4.800 5.400 1,451,421 +0.40(+8.00%)
Jan 06, 2023 4.700 5.030 4.496 5.000 355,271 +0.23(+4.82%)
Jan 05, 2023 4.940 4.960 4.750 4.770 276,703 -0.12(-2.45%)
Jan 04, 2023 4.410 4.970 4.330 4.890 606,570 +0.49(+11.14%)
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.