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

(NY: LANV )

1.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
May 08, 2023 5.110 5.340 4.875 5.000 146,549 -0.18(-3.47%)
May 05, 2023 5.160 5.520 5.020 5.180 335,950 -0.12(-2.26%)
May 04, 2023 5.110 5.500 4.900 5.300 196,464 +0.08(+1.53%)
May 03, 2023 4.920 5.510 4.900 5.220 262,446 +0.30(+6.10%)
May 02, 2023 4.900 5.190 4.850 4.920 173,347 +0.12(+2.50%)
May 01, 2023 5.000 5.300 4.800 4.800 106,332 -0.31(-6.07%)
Apr 28, 2023 5.220 5.470 4.900 5.110 252,822 -0.05(-0.97%)
Apr 27, 2023 5.230 5.580 5.150 5.160 115,165 -0.14(-2.64%)
Apr 26, 2023 5.300 5.800 5.160 5.300 217,345 +0.10(+1.92%)
Apr 25, 2023 5.810 5.810 5.150 5.200 23,267 -0.09(-1.70%)
Apr 24, 2023 5.360 5.740 5.155 5.290 447,998 -0.17(-3.11%)
Apr 21, 2023 5.600 5.740 5.400 5.460 94,548 -0.09(-1.62%)
Apr 20, 2023 5.460 6.000 5.230 5.550 231,912 +0.10(+1.83%)
Apr 19, 2023 5.410 6.000 5.070 5.450 139,998 -0.11(-1.98%)
Apr 18, 2023 5.600 6.250 4.980 5.560 159,451 +0.11(+2.02%)
Apr 17, 2023 5.300 5.750 5.180 5.450 103,314 +0.02(+0.37%)
Apr 14, 2023 5.070 5.590 5.070 5.430 90,058 +0.23(+4.42%)
Apr 13, 2023 5.190 5.600 5.000 5.200 116,600 -0.07(-1.33%)
Apr 12, 2023 5.000 5.360 5.000 5.270 24,741 +0.15(+2.93%)
Apr 11, 2023 5.100 5.560 4.960 5.120 165,598 -0.17(-3.21%)
Apr 10, 2023 5.220 5.380 5.050 5.290 54,539 +0.28(+5.59%)
Apr 06, 2023 4.880 5.300 4.580 5.010 45,642 +0.08(+1.62%)
Apr 05, 2023 4.660 5.090 4.450 4.930 88,277 +0.26(+5.57%)
Apr 04, 2023 5.120 5.440 4.400 4.670 676,422 -0.33(-6.60%)
Apr 03, 2023 5.240 5.270 5.000 5.000 22,605 -0.39(-7.24%)
Mar 31, 2023 5.460 5.950 5.160 5.390 98,794 -0.08(-1.46%)
Mar 30, 2023 5.400 6.180 5.390 5.470 146,909 -0.04(-0.73%)
Mar 29, 2023 5.670 5.740 5.400 5.510 21,768 -0.17(-2.99%)
Mar 28, 2023 5.800 6.400 5.569 5.680 80,262 -0.22(-3.73%)
Mar 27, 2023 5.900 6.400 5.700 5.900 129,041 -0.15(-2.48%)
Mar 24, 2023 5.920 6.180 5.880 6.050 105,239 -0.05(-0.82%)
Mar 23, 2023 5.850 6.250 5.850 6.100 88,878 +0.10(+1.67%)
Mar 22, 2023 5.910 6.180 5.810 6.000 61,691 -0.06(-0.99%)
Mar 21, 2023 5.930 6.640 5.902 6.060 120,818 -0.04(-0.66%)
Mar 20, 2023 5.900 6.480 5.860 6.100 86,833 +0.04(+0.66%)
Mar 17, 2023 5.810 6.220 5.446 6.060 279,968 +0.41(+7.26%)
Mar 16, 2023 5.560 6.220 5.500 5.650 39,906 +0.00(+0.00%)
Mar 15, 2023 5.610 5.800 5.030 5.650 78,298 -0.09(-1.57%)
Mar 14, 2023 5.160 5.880 5.160 5.740 113,284 +0.55(+10.60%)
Mar 13, 2023 4.940 5.310 4.940 5.190 109,161 +0.14(+2.77%)
Mar 10, 2023 4.860 5.170 4.850 5.050 28,986 +0.15(+3.06%)
Mar 09, 2023 5.110 5.378 4.840 4.900 21,141 -0.28(-5.41%)
Mar 08, 2023 5.590 5.795 4.810 5.180 80,171 -0.43(-7.66%)
Mar 07, 2023 5.600 6.100 5.570 5.610 199,107 -0.01(-0.18%)
Mar 06, 2023 5.950 5.950 5.551 5.620 5,479 -0.23(-3.93%)
Mar 03, 2023 5.530 6.170 5.530 5.850 188,005 +0.15(+2.63%)
Mar 02, 2023 5.820 5.980 5.550 5.700 25,888 -0.38(-6.25%)
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.