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

Lemonade Inc (NY: LMND )

17.70 -0.66 (-3.59%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2021 90.98 93.64 90.03 90.40 721,500 -2.11(-2.28%)
Apr 29, 2021 95.61 97.09 90.71 92.51 1,102,770 -2.09(-2.21%)
Apr 28, 2021 95.04 96.72 94.09 94.60 1,017,213 -2.57(-2.64%)
Apr 27, 2021 97.56 100.57 95.95 97.17 1,483,068 -0.39(-0.40%)
Apr 26, 2021 94.94 100.36 94.55 97.56 1,815,889 +3.64(+3.88%)
Apr 23, 2021 92.05 95.53 91.09 93.92 1,953,500 +3.38(+3.73%)
Apr 22, 2021 90.65 93.74 87.25 90.54 2,270,583 +0.79(+0.88%)
Apr 21, 2021 80.77 90.10 78.80 89.75 2,814,612 +8.77(+10.83%)
Apr 20, 2021 83.57 85.25 78.77 80.98 2,859,819 -3.09(-3.68%)
Apr 19, 2021 87.36 88.37 83.31 84.07 1,354,839 -3.78(-4.30%)
Apr 16, 2021 88.23 88.50 86.05 87.85 1,299,500 -0.40(-0.45%)
Apr 15, 2021 89.84 91.98 86.64 88.25 1,580,531 -0.35(-0.40%)
Apr 14, 2021 90.77 93.20 88.15 88.60 1,519,108 -0.80(-0.89%)
Apr 13, 2021 90.47 90.77 87.73 89.40 1,491,326 -0.38(-0.42%)
Apr 12, 2021 92.50 92.53 88.36 89.78 1,549,224 -2.91(-3.14%)
Apr 09, 2021 94.66 94.90 91.30 92.69 1,299,100 -2.31(-2.43%)
Apr 08, 2021 91.60 96.52 91.10 95.00 1,834,728 +3.34(+3.64%)
Apr 07, 2021 95.00 96.21 90.94 91.66 1,162,173 -3.54(-3.72%)
Apr 06, 2021 92.50 98.91 92.41 95.20 1,741,537 +3.15(+3.42%)
Apr 05, 2021 96.80 97.05 90.06 92.05 1,591,646 -3.53(-3.69%)
Apr 01, 2021 96.00 98.45 93.34 95.58 1,565,300 +2.45(+2.63%)
Mar 31, 2021 91.34 94.33 89.94 93.13 1,998,134 +3.27(+3.64%)
Mar 30, 2021 82.50 90.35 80.31 89.86 2,711,616 +6.25(+7.48%)
Mar 29, 2021 86.28 88.31 81.90 83.61 2,450,104 -3.77(-4.31%)
Mar 26, 2021 89.23 91.98 82.87 87.38 2,625,600 -1.61(-1.81%)
Mar 25, 2021 86.49 92.30 84.70 88.99 2,910,680 -0.29(-0.32%)
Mar 24, 2021 96.31 97.79 88.11 89.28 2,402,081 -6.60(-6.88%)
Mar 23, 2021 98.00 99.46 94.38 95.88 1,546,579 -2.72(-2.76%)
Mar 22, 2021 99.71 101.93 96.08 98.60 2,332,483 -1.10(-1.10%)
Mar 19, 2021 98.75 100.22 94.22 99.70 3,740,800 +3.45(+3.58%)
Mar 18, 2021 101.99 102.88 95.48 96.25 3,434,731 -8.52(-8.13%)
Mar 17, 2021 101.86 105.80 97.60 104.77 3,012,875 -2.56(-2.39%)
Mar 16, 2021 110.00 113.17 105.06 107.33 2,633,290 -2.65(-2.41%)
Mar 15, 2021 106.21 111.75 104.25 109.98 3,078,929 +5.44(+5.20%)
Mar 12, 2021 105.00 105.00 98.41 104.54 3,462,100 -1.34(-1.27%)
Mar 11, 2021 95.10 109.74 94.00 105.88 6,306,987 +11.81(+12.55%)
Mar 10, 2021 94.90 100.70 91.50 94.07 2,883,515 +0.55(+0.59%)
Mar 09, 2021 87.56 95.87 86.90 93.52 3,718,521 +6.77(+7.80%)
Mar 08, 2021 92.53 95.11 86.20 86.75 3,271,955 -6.15(-6.62%)
Mar 05, 2021 96.20 96.50 80.02 92.90 6,073,200 -2.90(-3.03%)
Mar 04, 2021 102.66 108.06 91.74 95.80 5,460,646 -7.27(-7.05%)
Mar 03, 2021 113.02 113.28 102.00 103.07 4,545,368 -7.38(-6.68%)
Mar 02, 2021 119.70 119.73 110.00 110.45 7,623,660 -21.98(-16.60%)
Mar 01, 2021 127.00 132.88 127.00 132.43 2,499,713 +6.64(+5.28%)
Feb 26, 2021 127.00 129.29 118.33 125.79 2,821,800 +0.34(+0.27%)
Feb 25, 2021 129.00 136.79 121.10 125.45 2,951,223 -3.57(-2.77%)
Feb 24, 2021 132.07 135.47 125.10 129.02 2,069,448 -0.26(-0.20%)
Feb 23, 2021 127.51 133.63 113.55 129.28 4,374,870 -7.97(-5.81%)
Feb 22, 2021 147.07 147.07 135.26 137.25 3,261,895 -11.34(-7.63%)
Feb 19, 2021 147.74 153.20 146.50 148.59 1,778,100 +3.41(+2.35%)
Feb 18, 2021 148.82 149.85 141.13 145.18 2,166,046 -7.07(-4.64%)
Feb 17, 2021 155.99 158.75 146.77 152.25 2,165,417 -6.77(-4.26%)
Feb 16, 2021 165.73 171.56 154.61 159.02 2,918,723 -4.91(-3.00%)
Feb 12, 2021 161.50 168.44 161.31 163.93 2,307,100 +3.76(+2.35%)
Feb 11, 2021 156.15 162.88 152.13 160.17 2,799,909 +5.40(+3.49%)
Feb 10, 2021 158.69 165.75 147.11 154.77 3,686,144 -0.81(-0.52%)
Feb 09, 2021 141.90 157.49 141.90 155.58 4,129,772 +13.79(+9.73%)
Feb 08, 2021 146.00 149.26 140.41 141.79 2,600,119 -3.03(-2.09%)
Feb 05, 2021 148.90 149.99 142.61 144.82 2,105,700 -3.18(-2.15%)
Feb 04, 2021 151.00 154.27 146.85 148.00 1,859,413 -1.98(-1.32%)
Feb 03, 2021 145.49 151.26 141.13 149.98 2,220,233 +6.54(+4.56%)
Feb 02, 2021 152.71 152.71 142.41 143.44 3,630,664 -5.76(-3.86%)
Feb 01, 2021 148.00 154.46 145.29 149.20 2,831,464 +3.95(+2.72%)
Jan 29, 2021 151.53 156.88 140.22 145.25 2,741,800 -4.02(-2.69%)
Jan 28, 2021 159.99 164.72 147.17 149.27 2,915,578 -6.73(-4.31%)
Jan 27, 2021 145.75 182.90 145.31 156.00 7,776,080 +2.62(+1.71%)
Jan 26, 2021 151.21 157.24 146.15 153.38 3,541,896 +2.40(+1.59%)
Jan 25, 2021 159.59 170.50 148.02 150.98 6,625,508 -2.51(-1.64%)
Jan 22, 2021 145.10 155.76 144.50 153.49 2,891,600 +5.30(+3.58%)
Jan 21, 2021 150.00 152.48 145.51 148.19 2,773,286 +2.98(+2.05%)
Jan 20, 2021 146.83 153.88 143.87 145.21 4,130,904 +2.57(+1.80%)
Jan 19, 2021 150.31 150.80 138.80 142.64 6,542,853 -5.10(-3.45%)
Jan 15, 2021 153.59 158.19 143.14 147.74 9,373,600 -10.76(-6.79%)
Jan 14, 2021 171.50 173.48 156.49 158.50 15,203,345 -18.14(-10.27%)
Jan 13, 2021 179.04 187.00 175.50 176.64 4,555,774 +3.65(+2.11%)
Jan 12, 2021 170.00 188.30 166.00 172.99 8,206,247 -10.27(-5.60%)
Jan 11, 2021 154.95 184.00 154.10 183.26 7,515,070 +22.52(+14.01%)
Jan 08, 2021 148.18 168.59 142.00 160.74 7,505,000 +8.56(+5.62%)
Jan 07, 2021 123.01 152.99 122.69 152.18 6,773,733 +32.84(+27.52%)
Jan 06, 2021 118.00 123.72 113.61 119.34 2,211,823 -2.66(-2.18%)
Jan 05, 2021 114.69 124.17 114.50 122.00 2,561,468 +8.64(+7.62%)
Jan 04, 2021 126.05 126.34 111.06 113.36 3,707,792 -9.14(-7.46%)
Dec 31, 2020 122.50 122.50 122.50 4,733,928 -7.39(-5.69%)
Dec 30, 2020 118.30 131.21 118.30 129.89 4,733,928 +11.55(+9.76%)
Dec 29, 2020 110.53 120.80 110.50 118.34 6,790,350 +10.67(+9.91%)
Dec 28, 2020 119.00 120.45 106.01 107.67 6,525,732 -17.44(-13.94%)
Dec 24, 2020 129.50 131.61 122.55 125.11 2,812,700 -9.34(-6.95%)
Dec 23, 2020 122.64 137.30 122.30 134.45 5,507,334 +15.37(+12.91%)
Dec 22, 2020 115.00 119.50 110.74 119.08 3,425,195 +10.01(+9.18%)
Dec 21, 2020 104.00 111.09 100.25 109.07 2,846,299 +2.56(+2.40%)
Dec 18, 2020 107.15 108.98 99.76 106.51 2,792,500 +2.95(+2.85%)
Dec 17, 2020 96.66 105.27 94.42 103.56 3,565,543 +7.20(+7.47%)
Dec 16, 2020 91.88 96.39 89.64 96.36 2,109,724 +5.56(+6.12%)
Dec 15, 2020 92.23 93.18 86.32 90.80 2,842,145 -1.20(-1.30%)
Dec 14, 2020 97.42 98.09 90.10 92.00 2,743,885 +0.41(+0.45%)
Dec 11, 2020 100.75 101.25 87.57 91.59 5,590,400 -8.11(-8.13%)
Dec 10, 2020 85.23 111.68 85.01 99.70 7,686,694 +12.31(+14.09%)
Dec 09, 2020 92.01 93.75 84.10 87.39 2,924,149 -3.21(-3.54%)
Dec 08, 2020 97.31 97.65 89.35 90.60 3,841,014 -1.12(-1.22%)
Dec 07, 2020 90.03 99.99 88.02 91.72 7,516,447 +6.68(+7.86%)
Dec 04, 2020 82.50 85.95 78.03 85.04 5,463,900 +4.69(+5.84%)
Dec 03, 2020 66.99 83.17 65.92 80.35 9,327,245 +13.52(+20.23%)
Dec 02, 2020 65.39 67.11 62.31 66.83 1,057,330 +3.18(+5.00%)
Dec 01, 2020 71.37 71.40 63.15 63.65 2,144,870 -5.62(-8.11%)
Nov 30, 2020 73.60 77.49 68.94 69.27 2,493,661 -5.86(-7.80%)
Nov 27, 2020 69.33 75.62 68.57 75.13 1,470,600 +6.91(+10.13%)
Nov 25, 2020 68.78 73.15 67.20 68.22 2,255,500 -0.77(-1.12%)
Nov 24, 2020 64.50 69.34 63.06 68.99 2,120,439 +4.76(+7.41%)
Nov 23, 2020 64.00 64.33 61.39 64.23 895,036 +1.08(+1.71%)
Nov 20, 2020 62.98 63.63 61.08 63.15 562,600 +0.98(+1.58%)
Nov 19, 2020 63.80 64.91 60.53 62.17 841,383 -1.62(-2.54%)
Nov 18, 2020 66.13 66.13 62.80 63.79 1,094,794 -1.47(-2.25%)
Nov 17, 2020 62.95 66.00 62.10 65.26 1,605,943 +0.00(+0.00%)
Nov 16, 2020 61.19 66.07 61.00 65.26 1,591,236 +5.39(+9.00%)
Nov 13, 2020 56.70 60.19 55.15 59.87 2,100,300 +3.87(+6.91%)
Nov 12, 2020 60.93 60.93 55.25 56.00 2,247,913 -2.50(-4.27%)
Nov 11, 2020 64.99 65.30 57.80 58.50 2,231,588 -7.42(-11.26%)
Nov 10, 2020 65.00 68.64 60.12 65.92 1,312,441 +0.30(+0.46%)
Nov 09, 2020 65.13 66.66 62.00 65.62 1,058,754 +4.25(+6.93%)
Nov 06, 2020 63.00 63.17 59.07 61.37 853,700 -2.58(-4.03%)
Nov 05, 2020 60.51 64.20 60.50 63.95 656,131 +4.25(+7.12%)
Nov 04, 2020 58.97 60.83 56.65 59.70 636,033 +1.30(+2.23%)
Nov 03, 2020 53.49 59.28 53.49 58.40 1,062,448 +5.44(+10.27%)
Nov 02, 2020 52.49 54.02 51.01 52.96 908,601 +2.67(+5.31%)
Oct 30, 2020 47.69 51.15 47.09 50.29 986,500 +3.39(+7.23%)
Oct 29, 2020 49.54 49.92 46.60 46.90 1,108,368 -2.23(-4.54%)
Oct 28, 2020 48.90 50.20 48.00 49.13 893,076 -1.60(-3.15%)
Oct 27, 2020 51.64 51.89 49.80 50.73 447,555 -0.46(-0.90%)
Oct 26, 2020 50.55 52.28 48.94 51.19 1,125,709 +0.10(+0.20%)
Oct 23, 2020 53.77 53.87 50.00 51.09 1,417,600 -1.44(-2.74%)
Oct 22, 2020 57.93 58.64 52.32 52.53 1,419,764 -5.45(-9.40%)
Oct 21, 2020 59.06 59.59 56.76 57.98 603,568 -0.60(-1.02%)
Oct 20, 2020 59.93 60.73 58.50 58.58 486,266 -0.37(-0.63%)
Oct 19, 2020 59.34 60.96 58.51 58.95 636,413 -0.04(-0.07%)
Oct 16, 2020 63.31 63.64 58.72 58.99 1,119,700 -3.42(-5.48%)
Oct 15, 2020 64.02 65.62 61.24 62.41 1,848,331 -5.59(-8.22%)
Oct 14, 2020 67.00 72.55 65.67 68.00 1,489,370 +1.27(+1.90%)
Oct 13, 2020 65.02 68.74 64.00 66.73 755,633 +0.56(+0.85%)
Oct 12, 2020 67.81 68.99 63.01 66.17 1,407,114 -1.64(-2.42%)
Oct 09, 2020 60.11 68.19 58.55 67.81 2,353,900 +7.71(+12.83%)
Oct 08, 2020 54.70 60.12 54.51 60.10 1,546,545 +6.50(+12.13%)
Oct 07, 2020 53.13 54.90 53.13 53.60 423,044 +1.16(+2.21%)
Oct 06, 2020 54.76 55.39 51.70 52.44 552,561 -1.56(-2.89%)
Oct 05, 2020 53.02 54.75 52.76 54.00 590,511 +2.42(+4.69%)
Oct 02, 2020 49.50 53.41 49.24 51.58 1,098,400 +0.12(+0.23%)
Oct 01, 2020 50.26 52.23 48.40 51.46 904,609 +1.74(+3.50%)
Sep 30, 2020 49.30 51.53 49.30 49.72 614,561 +0.11(+0.22%)
Sep 29, 2020 50.50 50.94 48.56 49.61 742,261 -1.64(-3.20%)
Sep 28, 2020 52.00 52.30 50.20 51.25 418,048 +0.32(+0.63%)
Sep 25, 2020 48.00 51.03 48.00 50.93 482,500 +2.95(+6.15%)
Sep 24, 2020 48.80 50.81 47.31 47.98 841,250 -1.89(-3.79%)
Sep 23, 2020 54.30 56.99 49.55 49.87 996,489 -4.20(-7.77%)
Sep 22, 2020 52.43 54.30 50.70 54.07 588,492 +1.14(+2.15%)
Sep 21, 2020 53.31 54.50 50.36 52.93 1,410,071 -2.31(-4.18%)
Sep 18, 2020 51.91 56.41 51.20 55.24 2,948,100 +3.36(+6.48%)
Sep 17, 2020 47.20 52.07 47.19 51.88 1,173,482 +3.23(+6.64%)
Sep 16, 2020 47.31 49.49 47.25 48.65 921,807 +1.50(+3.18%)
Sep 15, 2020 49.50 49.67 46.74 47.15 889,360 -1.56(-3.20%)
Sep 14, 2020 50.90 51.26 47.40 48.71 1,123,580 -1.41(-2.81%)
Sep 11, 2020 52.69 52.87 49.90 50.12 703,900 -2.28(-4.35%)
Sep 10, 2020 51.50 54.75 50.90 52.40 962,879 +2.22(+4.42%)
Sep 09, 2020 48.49 51.29 48.25 50.18 1,095,241 +3.00(+6.36%)
Sep 08, 2020 46.38 49.34 44.91 47.18 1,112,057 -0.09(-0.19%)
Sep 04, 2020 50.73 51.96 44.11 47.27 2,906,900 -3.56(-7.00%)
Sep 03, 2020 54.20 54.20 50.00 50.83 1,652,948 -3.87(-7.07%)
Sep 02, 2020 56.39 57.25 52.72 54.70 1,904,912 -1.49(-2.65%)
Sep 01, 2020 59.07 59.21 55.50 56.19 1,305,061 -2.51(-4.28%)
Aug 31, 2020 58.25 59.20 57.29 58.70 865,761 +0.52(+0.89%)
Aug 28, 2020 59.40 61.69 57.88 58.18 1,181,200 -0.21(-0.36%)
Aug 27, 2020 62.20 62.66 58.19 58.39 1,293,960 -2.74(-4.48%)
Aug 26, 2020 61.45 62.98 60.21 61.13 1,164,335 +0.12(+0.20%)
Aug 25, 2020 65.72 66.00 60.18 61.01 1,643,792 -4.99(-7.56%)
Aug 24, 2020 60.65 66.36 60.65 66.00 1,712,082 +5.80(+9.63%)
Aug 21, 2020 60.00 60.65 59.52 60.20 423,900 +0.34(+0.57%)
Aug 20, 2020 61.06 61.70 59.66 59.86 518,599 -1.84(-2.98%)
Aug 19, 2020 62.00 62.33 60.80 61.70 357,383 -0.09(-0.15%)
Aug 18, 2020 61.40 62.88 60.50 61.79 480,328 +0.31(+0.50%)
Aug 17, 2020 63.00 63.28 60.27 61.48 693,703 -1.74(-2.75%)
Aug 14, 2020 59.47 63.82 59.47 63.22 1,062,900 +3.96(+6.68%)
Aug 13, 2020 60.55 62.47 58.25 59.26 1,006,712 -1.41(-2.32%)
Aug 12, 2020 58.00 63.50 57.10 60.67 1,888,425 -2.08(-3.31%)
Aug 11, 2020 67.41 67.54 62.75 62.75 984,542 -4.66(-6.91%)
Aug 10, 2020 67.91 68.76 63.59 67.41 890,900 +0.57(+0.85%)
Aug 07, 2020 68.57 69.02 65.57 66.84 656,900 -1.86(-2.71%)
Aug 06, 2020 65.68 69.88 64.60 68.70 1,153,385 +4.22(+6.54%)
Aug 05, 2020 61.77 64.95 59.27 64.48 1,131,688 +3.34(+5.46%)
Aug 04, 2020 57.00 62.39 57.00 61.14 1,495,484 +4.28(+7.53%)
Aug 03, 2020 59.71 61.18 56.70 56.86 1,613,233 -1.32(-2.27%)
Jul 31, 2020 67.15 67.47 57.52 58.18 1,884,600 -6.92(-10.63%)
Jul 30, 2020 67.81 68.54 65.00 65.10 852,495 -3.95(-5.72%)
Jul 29, 2020 68.16 70.50 66.81 69.05 974,588 +2.62(+3.94%)
Jul 28, 2020 72.42 73.50 66.39 66.43 1,491,837 -6.57(-9.00%)
Jul 27, 2020 74.94 75.90 71.05 73.00 2,083,571 -4.97(-6.37%)
Jul 24, 2020 78.80 82.75 75.50 77.97 1,167,500 -4.19(-5.10%)
Jul 23, 2020 78.95 86.89 78.61 82.16 1,661,214 +3.66(+4.66%)
Jul 22, 2020 80.17 81.90 77.00 78.50 626,064 -2.35(-2.91%)
Jul 21, 2020 84.68 85.20 80.55 80.85 510,570 -3.39(-4.02%)
Jul 20, 2020 86.34 87.00 82.00 84.24 952,443 -1.65(-1.92%)
Jul 17, 2020 78.00 88.00 76.14 85.89 2,048,900 +6.60(+8.32%)
Jul 16, 2020 72.25 80.75 72.03 79.29 1,449,253 +5.12(+6.90%)
Jul 15, 2020 80.85 81.00 72.50 74.17 1,390,633 -1.97(-2.59%)
Jul 14, 2020 80.42 82.86 70.85 76.14 2,086,894 -2.36(-3.01%)
Jul 13, 2020 89.00 95.50 77.91 78.50 2,651,441 -6.16(-7.28%)
Jul 10, 2020 78.01 89.50 78.00 84.66 3,731,600 +7.65(+9.93%)
Jul 09, 2020 73.97 79.91 69.03 77.01 4,168,232 +7.40(+10.63%)
Jul 08, 2020 79.00 79.39 68.06 69.61 3,494,781 -9.18(-11.65%)
Jul 07, 2020 83.80 89.38 75.00 78.79 4,602,546 -2.40(-2.96%)
Jul 06, 2020 73.39 96.51 73.11 81.19 13,459,918 +11.78(+16.97%)
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.