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: LU )

4.550 -0.060 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2023 1.776 1.776 1.719 1.719 14,112,210 -0.04(-2.20%)
Jul 28, 2023 1.776 1.844 1.743 1.757 20,558,134 +0.06(+3.41%)
Jul 27, 2023 1.748 1.757 1.661 1.699 14,434,077 -0.04(-2.22%)
Jul 26, 2023 1.603 1.757 1.603 1.738 14,925,768 +0.12(+7.14%)
Jul 25, 2023 1.728 1.772 1.622 1.622 11,717,792 -0.02(-1.18%)
Jul 24, 2023 1.487 1.661 1.477 1.641 20,411,678 +0.17(+11.84%)
Jul 21, 2023 1.535 1.535 1.458 1.468 9,984,533 -0.03(-1.94%)
Jul 20, 2023 1.496 1.525 1.477 1.496 7,364,078 -0.04(-2.52%)
Jul 19, 2023 1.487 1.593 1.468 1.535 6,739,326 +0.07(+4.60%)
Jul 18, 2023 1.487 1.506 1.419 1.468 11,849,279 -0.04(-2.56%)
Jul 17, 2023 1.516 1.545 1.477 1.506 8,600,772 -0.03(-1.89%)
Jul 14, 2023 1.574 1.574 1.496 1.535 12,200,020 -0.08(-4.79%)
Jul 13, 2023 1.603 1.632 1.574 1.612 12,819,207 +0.04(+2.45%)
Jul 12, 2023 1.525 1.603 1.516 1.574 12,008,377 +0.11(+7.24%)
Jul 11, 2023 1.439 1.496 1.419 1.468 8,945,411 +0.06(+4.11%)
Jul 10, 2023 1.419 1.458 1.390 1.410 8,573,884 -0.02(-1.35%)
Jul 07, 2023 1.342 1.468 1.342 1.429 11,058,035 +0.09(+6.47%)
Jul 06, 2023 1.400 1.429 1.323 1.342 8,919,301 -0.11(-7.33%)
Jul 05, 2023 1.410 1.487 1.400 1.448 8,827,050 -0.01(-0.66%)
Jul 03, 2023 1.419 1.477 1.419 1.458 5,081,856 +0.08(+5.59%)
Jun 30, 2023 1.439 1.458 1.361 1.381 8,030,678 -0.03(-2.05%)
Jun 29, 2023 1.458 1.477 1.400 1.410 8,370,455 -0.06(-3.95%)
Jun 28, 2023 1.448 1.487 1.390 1.468 10,180,488 +0.01(+0.66%)
Jun 27, 2023 1.361 1.492 1.342 1.458 7,322,178 +0.12(+8.63%)
Jun 26, 2023 1.332 1.371 1.313 1.342 8,193,020 +0.02(+1.46%)
Jun 23, 2023 1.381 1.381 1.313 1.323 5,934,574 -0.06(-4.20%)
Jun 22, 2023 1.400 1.448 1.371 1.381 4,219,982 -0.02(-1.38%)
Jun 21, 2023 1.352 1.429 1.352 1.400 11,235,140 +0.00(+0.00%)
Jun 20, 2023 1.429 1.477 1.381 1.400 10,661,192 -0.11(-7.05%)
Jun 16, 2023 1.641 1.651 1.496 1.506 17,537,636 -0.12(-7.14%)
Jun 15, 2023 1.622 1.651 1.588 1.622 12,709,323 +0.02(+1.20%)
Jun 14, 2023 1.612 1.646 1.574 1.603 8,306,909 +0.00(+0.00%)
Jun 13, 2023 1.632 1.661 1.593 1.603 10,123,093 +0.04(+2.47%)
Jun 12, 2023 1.525 1.622 1.516 1.564 6,999,826 +0.04(+2.53%)
Jun 09, 2023 1.535 1.564 1.516 1.525 6,683,358 -0.01(-0.63%)
Jun 08, 2023 1.545 1.554 1.487 1.535 7,189,700 +0.02(+1.27%)
Jun 07, 2023 1.429 1.564 1.429 1.516 11,529,657 +0.07(+4.67%)
Jun 06, 2023 1.313 1.468 1.303 1.448 13,438,846 +0.14(+10.29%)
Jun 05, 2023 1.332 1.371 1.274 1.313 7,754,161 -0.06(-4.23%)
Jun 02, 2023 1.390 1.424 1.352 1.371 6,863,814 +0.03(+2.16%)
Jun 01, 2023 1.236 1.381 1.236 1.342 12,251,932 +0.11(+8.59%)
May 31, 2023 1.236 1.255 1.188 1.236 19,440,968 -0.01(-0.78%)
May 30, 2023 1.303 1.308 1.207 1.245 18,587,126 -0.05(-3.73%)
May 26, 2023 1.294 1.342 1.274 1.294 10,498,884 +0.02(+1.52%)
May 25, 2023 1.352 1.361 1.236 1.274 23,485,154 -0.09(-6.38%)
May 24, 2023 1.410 1.438 1.323 1.361 14,251,877 -0.10(-6.62%)
May 23, 2023 1.506 1.535 1.414 1.458 14,898,777 -0.07(-4.43%)
May 22, 2023 1.545 1.559 1.525 1.525 5,707,542 +0.00(+0.00%)
May 19, 2023 1.583 1.593 1.477 1.525 11,955,799 -0.06(-3.66%)
May 18, 2023 1.728 1.733 1.564 1.583 7,232,044 -0.17(-9.89%)
May 17, 2023 1.670 1.767 1.622 1.757 13,871,779 +0.07(+4.00%)
May 16, 2023 1.583 1.699 1.554 1.690 16,245,333 +0.11(+6.71%)
May 15, 2023 1.487 1.622 1.477 1.583 9,537,090 +0.12(+7.89%)
May 12, 2023 1.554 1.564 1.468 1.468 6,221,372 -0.12(-7.32%)
May 11, 2023 1.516 1.593 1.497 1.583 9,387,160 +0.06(+3.80%)
May 10, 2023 1.535 1.583 1.496 1.525 9,455,703 -0.03(-1.86%)
May 09, 2023 1.603 1.621 1.545 1.554 7,822,767 -0.10(-5.85%)
May 08, 2023 1.699 1.709 1.641 1.651 7,176,173 -0.01(-0.58%)
May 05, 2023 1.603 1.680 1.564 1.661 9,388,846 +0.11(+6.83%)
May 04, 2023 1.535 1.612 1.530 1.554 9,415,386 +0.04(+2.55%)
May 03, 2023 1.554 1.593 1.516 1.516 7,719,285 -0.06(-3.68%)
May 02, 2023 1.603 1.632 1.506 1.574 9,584,883 -0.04(-2.40%)
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.