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 )

1.500 -0.110 (-6.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2023 4.710 5.200 4.670 4.820 289,322 +0.11(+2.34%)
Jun 29, 2023 5.294 5.294 4.610 4.710 293,228 -0.60(-11.30%)
Jun 28, 2023 5.570 5.690 5.230 5.310 585,482 -0.32(-5.68%)
Jun 27, 2023 5.700 5.980 5.600 5.630 329,301 -0.10(-1.75%)
Jun 26, 2023 5.500 5.890 5.500 5.730 224,971 +0.11(+1.96%)
Jun 23, 2023 5.800 6.000 5.500 5.620 149,158 -0.23(-3.93%)
Jun 22, 2023 5.550 5.950 5.470 5.850 354,731 +0.15(+2.63%)
Jun 21, 2023 5.590 6.000 5.530 5.700 45,749 +0.10(+1.79%)
Jun 20, 2023 5.720 5.990 5.390 5.600 199,194 -0.23(-3.95%)
Jun 16, 2023 5.390 5.900 5.340 5.830 356,829 +0.52(+9.79%)
Jun 15, 2023 5.190 5.390 5.190 5.310 17,428 +0.10(+1.92%)
Jun 14, 2023 5.240 5.333 5.140 5.210 12,141 +0.05(+0.97%)
Jun 13, 2023 5.050 5.390 5.050 5.160 312,577 +0.02(+0.39%)
Jun 12, 2023 5.260 5.300 5.100 5.140 87,784 +0.03(+0.59%)
Jun 09, 2023 5.450 5.450 5.110 5.110 18,476 +0.01(+0.20%)
Jun 08, 2023 5.260 5.400 5.100 5.100 338,756 -0.13(-2.49%)
Jun 07, 2023 4.990 5.450 4.945 5.230 355,738 +0.24(+4.81%)
Jun 06, 2023 5.150 5.150 4.790 4.990 85,090 -0.16(-3.11%)
Jun 05, 2023 5.060 5.300 5.060 5.150 134,912 +0.09(+1.78%)
Jun 02, 2023 5.120 5.290 5.050 5.060 263,448 -0.10(-1.94%)
Jun 01, 2023 5.200 5.260 5.100 5.160 35,144 +0.01(+0.19%)
May 31, 2023 5.350 5.450 5.100 5.150 355,194 -0.08(-1.53%)
May 30, 2023 5.270 5.400 5.150 5.230 139,813 -0.04(-0.76%)
May 26, 2023 5.160 5.540 5.100 5.270 430,341 +0.12(+2.33%)
May 25, 2023 5.150 5.400 5.150 5.150 191,594 -0.04(-0.77%)
May 24, 2023 5.150 5.450 5.120 5.190 226,323 +0.04(+0.78%)
May 23, 2023 5.000 5.700 5.000 5.150 621,646 -0.02(-0.39%)
May 22, 2023 5.090 5.400 5.090 5.170 243,422 -0.03(-0.58%)
May 19, 2023 5.330 5.540 5.100 5.200 350,026 -0.15(-2.80%)
May 18, 2023 5.260 5.530 5.260 5.350 352,057 -0.02(-0.37%)
May 17, 2023 5.400 5.620 5.290 5.370 535,223 -0.05(-0.92%)
May 16, 2023 5.410 5.870 5.240 5.420 814,812 -0.04(-0.73%)
May 15, 2023 5.260 5.900 5.260 5.460 309,085 +0.16(+3.02%)
May 12, 2023 5.450 5.590 5.300 5.300 227,296 -0.25(-4.50%)
May 11, 2023 5.400 5.600 5.150 5.550 348,560 +0.27(+5.11%)
May 10, 2023 5.240 5.770 5.160 5.280 536,363 +0.04(+0.76%)
May 09, 2023 4.950 5.500 4.900 5.240 327,298 +0.24(+4.80%)
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%)
Mar 01, 2023 6.010 6.390 5.270 6.080 309,290 +0.02(+0.33%)
Feb 28, 2023 6.260 6.500 6.000 6.060 392,439 -0.35(-5.46%)
Feb 27, 2023 6.500 6.600 6.230 6.410 168,127 +0.09(+1.42%)
Feb 24, 2023 6.160 6.670 6.160 6.320 346,537 +0.15(+2.43%)
Feb 23, 2023 6.120 6.700 6.050 6.170 351,268 -0.21(-3.29%)
Feb 22, 2023 6.780 6.780 6.090 6.380 182,968 +0.12(+1.92%)
Feb 21, 2023 7.400 7.700 6.050 6.260 276,907 -1.29(-17.09%)
Feb 17, 2023 7.500 8.995 6.810 7.550 1,328,461 +0.40(+5.59%)
Feb 16, 2023 6.990 7.430 6.925 7.150 109,961 +0.30(+4.38%)
Feb 15, 2023 6.900 7.000 6.600 6.850 31,107 +0.25(+3.79%)
Feb 14, 2023 6.990 7.200 6.500 6.600 63,031 -0.29(-4.21%)
Feb 13, 2023 6.440 7.040 6.440 6.890 104,687 +0.42(+6.49%)
Feb 10, 2023 6.720 6.980 6.463 6.470 55,896 +0.07(+1.09%)
Feb 09, 2023 6.740 7.300 6.360 6.400 173,527 -0.09(-1.39%)
Feb 08, 2023 6.890 7.670 6.360 6.490 283,290 -0.19(-2.84%)
Feb 07, 2023 6.790 6.826 6.210 6.680 59,858 -0.12(-1.76%)
Feb 06, 2023 6.280 7.700 6.090 6.800 493,222 +0.68(+11.11%)
Feb 03, 2023 6.510 6.650 6.110 6.120 42,999 -0.30(-4.67%)
Feb 02, 2023 7.000 7.000 6.320 6.420 74,307 +0.21(+3.38%)
Feb 01, 2023 7.660 7.800 6.000 6.210 152,458 -1.64(-20.89%)
Jan 31, 2023 7.180 8.810 7.080 7.850 826,991 +0.54(+7.39%)
Jan 30, 2023 6.920 7.780 6.800 7.310 66,777 +0.37(+5.33%)
Jan 27, 2023 7.500 8.170 6.820 6.940 187,228 -0.06(-0.86%)
Jan 26, 2023 6.400 7.510 6.400 7.000 226,782 +0.51(+7.86%)
Jan 25, 2023 6.270 7.000 6.040 6.490 88,667 -0.11(-1.67%)
Jan 24, 2023 6.130 6.800 5.690 6.600 93,636 +0.54(+8.91%)
Jan 23, 2023 6.000 6.180 5.797 6.060 16,790 -0.04(-0.66%)
Jan 20, 2023 5.200 6.390 5.050 6.100 130,026 +0.90(+17.31%)
Jan 19, 2023 5.200 5.390 5.150 5.200 11,810 -0.05(-0.95%)
Jan 18, 2023 5.300 5.751 5.210 5.250 71,236 -0.15(-2.78%)
Jan 17, 2023 5.580 5.900 5.220 5.400 121,855 -0.07(-1.28%)
Jan 13, 2023 5.640 5.807 5.230 5.470 87,550 -0.29(-4.95%)
Jan 12, 2023 5.900 6.250 5.550 5.755 76,158 -0.15(-2.46%)
Jan 11, 2023 5.730 6.300 5.500 5.900 91,026 +0.05(+0.85%)
Jan 10, 2023 5.200 6.450 4.910 5.850 348,020 +0.54(+10.17%)
Jan 09, 2023 6.110 6.310 4.860 5.310 299,959 -0.79(-12.95%)
Jan 06, 2023 6.750 7.245 6.100 6.100 373,528 -1.15(-15.86%)
Jan 05, 2023 6.890 8.000 6.750 7.250 240,838 -0.35(-4.61%)
Jan 04, 2023 6.800 8.140 6.800 7.600 244,010 +0.70(+10.14%)
Jan 03, 2023 9.300 9.400 6.880 6.900 718,782 -2.22(-24.34%)
Dec 30, 2022 8.500 9.850 8.010 9.120 366,858 +0.70(+8.31%)
Dec 29, 2022 7.530 9.500 6.730 8.420 488,441 +0.64(+8.23%)
Dec 28, 2022 5.930 9.450 5.803 7.780 702,714 +1.53(+24.48%)
Dec 27, 2022 4.190 8.000 4.190 6.250 1,530,720 +1.74(+38.58%)
Dec 23, 2022 5.200 5.200 4.510 4.510 25,100 -0.79(-14.91%)
Dec 22, 2022 5.350 5.470 4.560 5.300 73,047 -0.20(-3.64%)
Dec 21, 2022 6.700 7.090 5.046 5.500 187,503 -1.84(-25.05%)
Dec 20, 2022 6.250 8.180 6.250 7.338 57,023 -0.45(-5.80%)
Dec 19, 2022 7.200 8.572 6.680 7.790 109,651 -2.21(-22.10%)
Dec 16, 2022 9.740 10.00 7.630 10.00 621,078 +2.37(+31.06%)
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.