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 (%)
Apr 30, 2018 3.480 3.480 3.372 3.381 14,059 -0.10(-2.82%)
Apr 27, 2018 3.346 3.480 3.346 3.480 10,837 +0.14(+4.28%)
Apr 26, 2018 3.390 3.462 3.283 3.337 9,839 -0.10(-2.86%)
Apr 25, 2018 3.408 3.471 3.302 3.435 19,420 +0.02(+0.52%)
Apr 24, 2018 3.417 3.435 3.319 3.417 11,697 +0.04(+1.06%)
Apr 23, 2018 3.435 3.480 3.381 3.381 13,844 -0.06(-1.81%)
Apr 20, 2018 3.426 3.462 3.328 3.444 17,127 +0.02(+0.65%)
Apr 19, 2018 3.462 3.471 3.364 3.422 20,752 -0.04(-1.16%)
Apr 18, 2018 3.497 3.551 3.391 3.462 43,735 -0.03(-0.77%)
Apr 17, 2018 3.426 3.524 3.426 3.488 14,217 +0.07(+2.09%)
Apr 16, 2018 3.560 3.560 3.409 3.417 10,243 -0.15(-4.25%)
Apr 13, 2018 3.524 3.569 3.444 3.569 23,438 +0.14(+4.17%)
Apr 12, 2018 3.426 3.480 3.426 3.426 14,063 -0.04(-1.29%)
Apr 11, 2018 3.453 3.480 3.408 3.471 15,743 +0.04(+1.30%)
Apr 10, 2018 3.435 3.480 3.341 3.426 29,632 +0.04(+1.32%)
Apr 09, 2018 3.185 3.397 3.185 3.381 28,951 +0.19(+5.87%)
Apr 06, 2018 3.078 3.212 3.078 3.194 41,206 +0.13(+4.37%)
Apr 05, 2018 3.007 3.123 3.007 3.060 22,761 +0.07(+2.39%)
Apr 04, 2018 2.900 3.060 2.856 2.989 75,393 +0.00(+0.00%)
Apr 03, 2018 3.123 3.230 2.989 2.989 53,052 -0.21(-6.42%)
Apr 02, 2018 3.310 3.310 3.167 3.194 39,378 -0.03(-0.83%)
Mar 29, 2018 3.221 3.221 3.221 0 -0.03(-0.82%)
Mar 28, 2018 3.283 3.283 3.230 3.248 35,552 +0.02(+0.55%)
Mar 27, 2018 3.319 3.417 3.230 3.230 33,652 -0.07(-2.16%)
Mar 26, 2018 3.524 3.524 3.185 3.301 65,493 -0.21(-6.09%)
Mar 23, 2018 3.514 3.524 3.488 3.515 7,321 -0.02(-0.50%)
Mar 22, 2018 3.569 3.569 3.488 3.533 28,780 -0.04(-1.00%)
Mar 21, 2018 3.613 3.613 3.569 3.569 22,087 -0.06(-1.72%)
Mar 20, 2018 3.640 3.667 3.569 3.631 18,595 -0.02(-0.49%)
Mar 19, 2018 3.622 3.658 3.622 3.649 17,648 +0.04(+0.99%)
Mar 16, 2018 3.613 3.651 3.578 3.613 12,895 +0.04(+1.25%)
Mar 15, 2018 3.703 3.756 3.569 3.569 45,354 -0.16(-4.31%)
Mar 14, 2018 3.729 3.783 3.694 3.729 24,678 +0.01(+0.24%)
Mar 13, 2018 3.676 3.743 3.640 3.720 20,253 +0.06(+1.71%)
Mar 12, 2018 3.658 3.734 3.613 3.658 26,033 -0.01(-0.24%)
Mar 09, 2018 3.720 3.720 3.658 3.667 9,959 -0.04(-1.20%)
Mar 08, 2018 3.676 3.747 3.676 3.712 10,056 +0.02(+0.48%)
Mar 07, 2018 3.667 3.667 3.604 3.694 17,360 -0.01(-0.24%)
Mar 06, 2018 3.676 3.782 3.676 3.703 16,458 +0.03(+0.73%)
Mar 05, 2018 3.640 3.792 3.613 3.676 22,720 +0.04(+0.98%)
Mar 02, 2018 3.551 3.658 3.536 3.640 36,396 +0.09(+2.51%)
Mar 01, 2018 3.524 3.569 3.524 3.551 29,289 +0.01(+0.25%)
Feb 28, 2018 3.578 3.578 3.533 3.542 16,552 -0.02(-0.50%)
Feb 27, 2018 3.587 3.604 3.504 3.560 16,534 -0.06(-1.72%)
Feb 26, 2018 3.676 3.676 3.591 3.622 14,542 -0.03(-0.73%)
Feb 23, 2018 3.488 3.658 3.488 3.649 25,161 +0.17(+4.87%)
Feb 22, 2018 3.604 3.769 3.435 3.480 57,801 -0.09(-2.50%)
Feb 21, 2018 3.515 3.712 3.515 3.569 19,986 +0.01(+0.25%)
Feb 20, 2018 3.694 3.845 3.497 3.560 67,367 -0.13(-3.62%)
Feb 16, 2018 3.694 3.694 3.694 0 -0.10(-2.59%)
Feb 15, 2018 3.738 3.828 3.622 3.792 61,532 +0.05(+1.43%)
Feb 14, 2018 3.756 3.756 3.631 3.738 30,048 -0.04(-0.95%)
Feb 13, 2018 3.685 3.805 3.683 3.774 20,226 +0.08(+2.17%)
Feb 12, 2018 3.560 3.783 3.560 3.694 19,969 +0.13(+3.76%)
Feb 09, 2018 3.542 3.725 3.488 3.560 43,773 +0.05(+1.53%)
Feb 08, 2018 4.104 4.104 3.463 3.506 71,057 -0.50(-12.47%)
Feb 07, 2018 3.801 4.086 3.801 4.006 18,600 +0.17(+4.42%)
Feb 06, 2018 3.712 3.881 3.685 3.836 42,716 +0.06(+1.66%)
Feb 05, 2018 3.908 3.908 3.689 3.774 22,250 -0.19(-4.73%)
Feb 02, 2018 3.890 3.961 3.793 3.961 19,057 +0.02(+0.45%)
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.