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

Latch Inc (NQ: LTCH )

0.8238 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 9, 2023 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 29, 2022 3.380 3.485 3.290 3.290 563,625 -0.14(-4.08%)
Apr 28, 2022 3.300 3.470 3.230 3.430 724,713 +0.20(+6.19%)
Apr 27, 2022 3.230 3.310 3.150 3.230 1,122,176 -0.01(-0.31%)
Apr 26, 2022 3.480 3.480 3.240 3.240 834,556 -0.27(-7.69%)
Apr 25, 2022 3.380 3.540 3.380 3.510 913,524 +0.08(+2.33%)
Apr 22, 2022 3.490 3.595 3.375 3.430 746,236 -0.09(-2.56%)
Apr 21, 2022 3.710 3.800 3.490 3.520 1,396,147 -0.08(-2.22%)
Apr 20, 2022 3.690 3.700 3.570 3.600 1,648,543 -0.09(-2.44%)
Apr 19, 2022 3.570 3.800 3.520 3.690 1,643,202 +0.09(+2.50%)
Apr 18, 2022 3.910 3.930 3.580 3.600 1,977,462 -0.34(-8.63%)
Apr 14, 2022 3.770 3.980 3.740 3.940 1,593,736 +0.15(+3.96%)
Apr 13, 2022 3.660 3.840 3.560 3.790 1,777,816 +0.11(+2.99%)
Apr 12, 2022 3.690 3.970 3.620 3.680 3,941,770 +0.03(+0.82%)
Apr 11, 2022 3.600 3.670 3.495 3.650 1,809,140 -0.02(-0.54%)
Apr 08, 2022 3.760 3.816 3.630 3.670 706,755 -0.08(-2.13%)
Apr 07, 2022 3.850 3.890 3.560 3.750 2,385,554 -0.10(-2.60%)
Apr 06, 2022 4.040 4.130 3.815 3.850 1,417,339 -0.30(-7.23%)
Apr 05, 2022 4.370 4.400 4.050 4.150 2,213,814 -0.18(-4.16%)
Apr 04, 2022 4.210 4.460 4.210 4.330 721,927 +0.15(+3.59%)
Apr 01, 2022 4.250 4.340 4.140 4.180 609,861 -0.09(-2.11%)
Mar 31, 2022 4.570 4.567 4.210 4.270 1,194,306 -0.08(-1.84%)
Mar 30, 2022 4.620 4.690 4.325 4.350 847,497 -0.28(-6.05%)
Mar 29, 2022 4.480 4.710 4.470 4.630 3,186,182 +0.15(+3.35%)
Mar 28, 2022 4.380 4.550 4.360 4.480 1,165,454 +0.13(+2.99%)
Mar 25, 2022 4.550 4.580 4.260 4.350 2,200,330 -0.21(-4.61%)
Mar 24, 2022 4.460 4.560 4.310 4.560 1,305,363 +0.11(+2.47%)
Mar 23, 2022 4.420 4.490 4.310 4.450 2,013,910 +0.02(+0.45%)
Mar 22, 2022 4.380 4.560 4.340 4.430 925,625 +0.10(+2.31%)
Mar 21, 2022 4.230 4.410 4.169 4.330 1,588,587 +0.05(+1.17%)
Mar 18, 2022 4.040 4.350 4.020 4.280 1,867,190 +0.17(+4.14%)
Mar 17, 2022 4.000 4.140 3.920 4.110 625,331 +0.11(+2.75%)
Mar 16, 2022 3.770 4.080 3.760 4.000 2,962,028 +0.32(+8.70%)
Mar 15, 2022 3.420 3.690 3.420 3.680 1,826,012 +0.28(+8.24%)
Mar 14, 2022 3.430 3.480 3.295 3.400 2,128,261 +0.00(+0.00%)
Mar 11, 2022 3.600 3.600 3.350 3.400 905,568 -0.20(-5.56%)
Mar 10, 2022 3.650 3.650 3.455 3.600 835,101 -0.09(-2.44%)
Mar 09, 2022 3.720 3.822 3.640 3.690 9,272,609 +0.04(+1.10%)
Mar 08, 2022 3.570 3.850 3.510 3.650 1,123,296 +0.03(+0.83%)
Mar 07, 2022 3.510 3.695 3.490 3.620 1,473,219 +0.13(+3.72%)
Mar 04, 2022 3.530 3.670 3.325 3.490 3,046,917 -0.09(-2.51%)
Mar 03, 2022 3.790 3.810 3.530 3.580 1,214,447 -0.21(-5.54%)
Mar 02, 2022 4.010 4.019 3.690 3.790 1,783,735 -0.23(-5.72%)
Mar 01, 2022 4.060 4.282 3.980 4.020 1,852,930 -0.11(-2.66%)
Feb 28, 2022 3.770 4.200 3.760 4.130 4,505,321 +0.32(+8.40%)
Feb 25, 2022 3.840 4.690 3.710 3.810 10,921,125 -1.23(-24.40%)
Feb 24, 2022 4.640 5.250 4.640 5.040 2,500,595 +0.16(+3.28%)
Feb 23, 2022 5.130 5.280 4.880 4.880 1,275,716 -0.21(-4.13%)
Feb 22, 2022 5.370 5.380 5.050 5.090 1,083,886 -0.26(-4.86%)
Feb 18, 2022 5.350 0 -0.27(-4.80%)
Feb 17, 2022 5.770 5.860 5.610 5.620 654,168 -0.18(-3.10%)
Feb 16, 2022 5.770 5.840 5.530 5.800 744,829 -0.02(-0.34%)
Feb 15, 2022 5.550 5.830 5.480 5.820 1,162,919 +0.36(+6.59%)
Feb 14, 2022 5.660 5.698 5.410 5.460 1,747,532 -0.29(-5.04%)
Feb 11, 2022 6.180 6.180 5.640 5.750 3,403,617 -0.47(-7.56%)
Feb 10, 2022 6.080 6.560 5.970 6.220 2,695,882 +0.00(+0.00%)
Feb 09, 2022 6.320 6.450 6.080 6.220 2,713,982 -0.02(-0.32%)
Feb 08, 2022 6.250 6.360 6.060 6.240 1,899,446 +0.04(+0.65%)
Feb 07, 2022 6.230 6.460 6.180 6.200 663,382 -0.01(-0.16%)
Feb 04, 2022 5.920 6.270 5.750 6.210 1,411,244 +0.34(+5.79%)
Feb 03, 2022 6.070 5.805 5.870 993,161 -0.31(-5.02%)
Feb 02, 2022 6.600 6.730 6.160 6.180 1,119,155 -0.34(-5.21%)
Feb 01, 2022 6.500 6.570 6.210 6.520 1,154,679 +0.11(+1.72%)
Jan 31, 2022 5.940 6.410 954,801 +0.54(+9.20%)
Jan 28, 2022 5.640 5.918 5.430 5.870 906,337 +0.23(+4.08%)
Jan 27, 2022 5.970 6.180 5.600 5.640 1,222,929 -0.26(-4.41%)
Jan 26, 2022 6.030 6.350 5.840 5.900 1,514,096 -0.02(-0.42%)
Jan 25, 2022 5.970 6.090 5.740 5.925 1,520,533 -0.13(-2.23%)
Jan 24, 2022 6.000 6.090 5.520 6.060 1,638,975 -0.09(-1.46%)
Jan 21, 2022 6.080 6.230 5.930 6.150 2,240,542 +0.05(+0.82%)
Jan 20, 2022 6.170 6.600 6.080 6.100 849,429 +0.05(+0.83%)
Jan 19, 2022 6.260 6.321 6.040 6.050 2,167,225 -0.08(-1.31%)
Jan 18, 2022 6.250 6.380 6.000 6.130 1,100,981 -0.20(-3.16%)
Jan 14, 2022 6.330 0 +0.16(+2.59%)
Jan 13, 2022 6.450 6.689 6.140 6.170 648,928 -0.28(-4.34%)
Jan 12, 2022 6.530 6.820 6.410 6.450 984,195 -0.01(-0.15%)
Jan 11, 2022 6.210 6.615 6.010 6.460 1,603,293 +0.46(+7.67%)
Jan 10, 2022 6.190 6.215 5.760 6.000 2,114,687 -0.19(-3.07%)
Jan 07, 2022 6.420 6.570 6.150 6.190 1,510,013 -0.21(-3.28%)
Jan 06, 2022 6.490 6.540 6.120 6.400 1,512,451 -0.16(-2.44%)
Jan 05, 2022 7.070 7.070 6.550 6.560 1,332,878 -0.55(-7.74%)
Jan 04, 2022 7.750 7.750 6.915 7.110 1,321,354 -0.54(-7.06%)
Jan 03, 2022 7.650 7.770 7.380 7.650 544,286 +0.08(+1.06%)
Dec 31, 2021 7.550 7.840 7.420 7.570 1,041,794 -0.01(-0.13%)
Dec 30, 2021 7.300 7.810 7.250 7.580 532,079 +0.27(+3.69%)
Dec 29, 2021 7.600 7.620 7.230 7.310 539,072 -0.26(-3.43%)
Dec 28, 2021 7.690 7.828 7.510 7.570 606,867 -0.17(-2.20%)
Dec 27, 2021 7.950 8.000 7.640 7.740 597,235 -0.18(-2.27%)
Dec 23, 2021 7.630 7.980 7.445 7.920 568,841 +0.42(+5.60%)
Dec 22, 2021 7.720 7.820 7.430 7.500 833,628 -0.19(-2.47%)
Dec 21, 2021 7.360 7.860 7.350 7.690 1,007,288 +0.42(+5.78%)
Dec 20, 2021 7.550 7.550 7.135 7.270 1,027,873 -0.31(-4.09%)
Dec 17, 2021 7.240 7.720 7.010 7.580 2,265,798 +0.18(+2.43%)
Dec 16, 2021 8.300 8.349 7.203 7.400 1,451,718 -0.60(-7.50%)
Dec 15, 2021 7.700 8.030 7.340 8.000 1,091,666 +0.30(+3.90%)
Dec 14, 2021 7.700 8.200 7.570 7.700 1,084,232 -0.29(-3.63%)
Dec 13, 2021 8.240 8.480 7.880 7.990 1,412,873 +0.24(+3.10%)
Dec 10, 2021 8.120 8.359 7.610 7.750 712,592 -0.32(-3.97%)
Dec 09, 2021 8.380 8.480 8.000 8.070 907,076 -0.31(-3.70%)
Dec 08, 2021 8.200 8.480 8.120 8.380 861,619 +0.15(+1.82%)
Dec 07, 2021 8.390 8.600 8.150 8.230 986,682 -0.01(-0.12%)
Dec 06, 2021 7.270 8.250 7.009 8.240 1,453,681 +1.06(+14.76%)
Dec 03, 2021 7.950 7.990 7.008 7.180 1,390,576 -0.76(-9.57%)
Dec 02, 2021 7.680 7.960 7.450 7.940 1,052,370 +0.17(+2.19%)
Dec 01, 2021 8.390 8.600 7.710 7.770 720,864 -0.51(-6.16%)
Nov 30, 2021 8.120 8.530 7.980 8.280 1,628,643 +0.16(+1.97%)
Nov 29, 2021 8.600 8.820 7.935 8.120 951,057 -0.40(-4.69%)
Nov 26, 2021 8.190 8.600 8.190 8.520 433,473 +0.09(+1.07%)
Nov 24, 2021 7.940 8.550 7.862 8.430 840,775 +0.40(+4.98%)
Nov 23, 2021 8.150 8.320 7.820 8.030 806,078 -0.15(-1.83%)
Nov 22, 2021 8.720 8.740 8.060 8.180 871,538 -0.25(-2.97%)
Nov 19, 2021 8.620 8.715 8.340 8.430 537,447 -0.19(-2.20%)
Nov 18, 2021 9.050 8.611 8.450 8.620 803,551 -0.21(-2.38%)
Nov 17, 2021 9.520 9.520 8.770 8.830 689,152 -0.62(-6.56%)
Nov 16, 2021 8.710 9.450 8.638 9.450 900,555 +0.67(+7.63%)
Nov 15, 2021 8.660 9.030 8.530 8.780 1,394,690 +0.33(+3.91%)
Nov 12, 2021 8.550 8.630 8.098 8.450 1,647,764 -0.15(-1.74%)
Nov 11, 2021 8.850 8.922 8.290 8.600 1,207,009 -0.21(-2.38%)
Nov 10, 2021 9.430 8.810 1,094,190 -0.30(-3.29%)
Nov 09, 2021 9.400 9.480 8.730 9.110 1,429,721 -0.35(-3.70%)
Nov 08, 2021 9.330 9.890 9.250 9.460 1,078,717 +0.24(+2.60%)
Nov 05, 2021 9.350 9.550 9.010 9.220 814,463 -0.07(-0.75%)
Nov 04, 2021 9.670 9.835 9.265 9.290 512,212 -0.36(-3.73%)
Nov 03, 2021 9.430 9.680 9.310 9.650 744,009 +0.14(+1.47%)
Nov 02, 2021 9.520 9.640 9.160 9.510 962,224 +0.13(+1.39%)
Nov 01, 2021 8.970 9.420 9.100 9.380 1,418,870 +0.49(+5.51%)
Oct 29, 2021 9.100 9.270 8.770 8.890 648,776 -0.22(-2.41%)
Oct 28, 2021 9.130 9.250 8.940 9.110 968,797 -0.02(-0.22%)
Oct 27, 2021 9.600 9.650 9.090 9.130 814,879 -0.55(-5.68%)
Oct 26, 2021 9.720 9.680 1,178,733 -0.04(-0.41%)
Oct 25, 2021 9.710 9.990 9.670 9.720 475,719 +0.01(+0.10%)
Oct 22, 2021 9.900 9.945 9.570 9.710 599,094 -0.20(-2.02%)
Oct 21, 2021 9.870 10.04 9.720 9.910 634,576 +0.04(+0.41%)
Oct 20, 2021 9.600 9.920 9.373 9.870 608,729 +0.30(+3.13%)
Oct 19, 2021 9.420 10.05 9.320 9.570 1,782,488 +0.26(+2.79%)
Oct 18, 2021 10.15 10.18 8.900 9.310 5,557,136 -1.61(-14.74%)
Oct 15, 2021 11.21 11.30 10.67 10.92 955,805 -0.04(-0.36%)
Oct 14, 2021 10.50 11.23 10.49 10.96 953,806 +0.68(+6.61%)
Oct 13, 2021 9.760 10.31 9.760 10.28 778,648 +0.58(+5.98%)
Oct 12, 2021 9.960 9.960 9.620 9.700 1,442,890 -0.08(-0.82%)
Oct 11, 2021 10.36 10.41 9.720 9.780 862,511 -0.40(-3.93%)
Oct 08, 2021 10.73 10.74 10.14 10.18 1,201,466 -0.47(-4.41%)
Oct 07, 2021 10.84 10.92 10.38 10.65 1,181,674 +0.45(+4.41%)
Oct 06, 2021 10.50 10.71 10.18 10.20 760,912 -0.45(-4.23%)
Oct 05, 2021 10.46 10.77 10.18 10.65 864,741 -0.03(-0.28%)
Oct 04, 2021 11.40 11.40 10.59 10.68 624,134 -0.53(-4.73%)
Oct 01, 2021 11.49 11.50 10.88 11.21 1,193,939 -0.06(-0.53%)
Sep 30, 2021 11.75 11.80 11.19 11.27 1,038,203 -0.44(-3.76%)
Sep 29, 2021 12.54 12.64 11.61 11.71 1,391,162 -1.06(-8.30%)
Sep 28, 2021 13.56 13.56 12.64 12.77 587,310 -0.93(-6.79%)
Sep 27, 2021 13.26 13.79 13.15 13.70 662,143 +0.19(+1.41%)
Sep 24, 2021 13.60 14.16 13.22 13.51 668,904 -0.10(-0.73%)
Sep 23, 2021 12.60 13.70 12.40 13.61 755,710 +1.06(+8.45%)
Sep 22, 2021 13.02 13.12 12.54 12.55 1,001,218 -0.45(-3.46%)
Sep 21, 2021 13.70 13.91 12.98 13.00 1,964,211 -0.56(-4.13%)
Sep 20, 2021 13.61 13.88 13.38 13.56 1,399,489 -0.49(-3.49%)
Sep 17, 2021 14.11 14.58 13.97 14.05 6,334,700 -0.15(-1.06%)
Sep 16, 2021 14.44 14.83 14.08 14.20 1,575,278 -0.20(-1.39%)
Sep 15, 2021 13.07 14.41 13.07 14.40 1,961,699 +1.25(+9.51%)
Sep 14, 2021 13.60 13.97 12.97 13.15 967,729 -0.33(-2.45%)
Sep 13, 2021 13.65 13.80 12.80 13.48 1,497,149 -0.22(-1.61%)
Sep 10, 2021 14.38 14.51 13.67 13.70 783,136 -0.53(-3.72%)
Sep 09, 2021 13.57 14.44 13.32 14.23 1,104,376 +0.72(+5.33%)
Sep 08, 2021 13.88 13.93 13.27 13.51 887,416 -0.40(-2.88%)
Sep 07, 2021 14.00 14.80 13.87 13.91 1,459,084 +0.05(+0.36%)
Sep 03, 2021 13.64 14.02 13.46 13.86 741,614 +0.24(+1.76%)
Sep 02, 2021 13.21 13.80 12.91 13.62 821,441 +0.41(+3.10%)
Sep 01, 2021 12.50 13.25 12.36 13.21 765,675 +0.80(+6.45%)
Aug 31, 2021 12.12 12.50 11.65 12.41 1,942,297 +1.01(+8.86%)
Aug 30, 2021 11.95 11.99 11.22 11.40 781,990 -0.39(-3.31%)
Aug 27, 2021 11.42 11.94 11.40 11.79 600,167 +0.42(+3.69%)
Aug 26, 2021 11.00 11.43 10.89 11.37 446,151 +0.40(+3.65%)
Aug 25, 2021 11.24 11.31 10.92 10.97 526,580 -0.19(-1.70%)
Aug 24, 2021 10.51 11.26 10.32 11.16 893,534 +0.78(+7.51%)
Aug 23, 2021 10.21 10.58 10.15 10.38 770,529 +0.37(+3.70%)
Aug 20, 2021 9.970 10.30 9.865 10.01 922,546 +0.02(+0.20%)
Aug 19, 2021 9.850 10.09 9.460 9.990 1,332,593 -0.02(-0.20%)
Aug 18, 2021 9.930 10.19 9.730 10.01 1,071,821 +0.13(+1.32%)
Aug 17, 2021 9.850 10.37 9.720 9.880 1,337,232 -0.11(-1.10%)
Aug 16, 2021 10.04 10.20 9.550 9.990 1,554,123 +0.06(+0.60%)
Aug 13, 2021 10.09 11.52 9.900 9.930 5,238,120 -2.06(-17.18%)
Aug 12, 2021 12.60 12.71 11.96 11.99 979,114 -0.72(-5.66%)
Aug 11, 2021 12.93 13.00 12.64 12.71 632,070 -0.23(-1.78%)
Aug 10, 2021 13.18 13.29 12.94 12.94 529,951 -0.25(-1.90%)
Aug 09, 2021 13.42 13.51 13.05 13.19 300,167 -0.19(-1.42%)
Aug 06, 2021 14.16 14.16 13.21 13.38 458,266 -0.77(-5.44%)
Aug 05, 2021 13.66 14.35 13.48 14.15 633,716 +0.53(+3.89%)
Aug 04, 2021 13.50 13.74 13.22 13.62 337,706 +0.14(+1.04%)
Aug 03, 2021 13.49 13.68 12.91 13.48 542,312 -0.03(-0.22%)
Aug 02, 2021 13.31 13.66 13.03 13.51 583,140 +0.18(+1.35%)
Jul 30, 2021 12.77 13.48 12.63 13.33 606,495 +0.50(+3.90%)
Jul 29, 2021 12.76 13.15 12.46 12.83 727,623 +0.54(+4.39%)
Jul 28, 2021 11.97 12.35 11.90 12.29 468,712 +0.32(+2.67%)
Jul 27, 2021 12.25 12.42 11.87 11.97 398,977 -0.26(-2.13%)
Jul 26, 2021 11.87 12.31 11.57 12.23 571,563 +0.36(+3.03%)
Jul 23, 2021 11.91 12.23 11.67 11.87 475,914 +0.03(+0.25%)
Jul 22, 2021 11.88 12.15 11.57 11.84 1,974,633 +0.05(+0.42%)
Jul 21, 2021 11.16 12.08 11.01 11.79 1,264,808 +0.65(+5.83%)
Jul 20, 2021 10.50 11.43 10.34 11.14 2,920,224 +0.73(+7.01%)
Jul 19, 2021 10.68 11.15 10.14 10.41 3,934,504 -0.61(-5.54%)
Jul 16, 2021 11.29 11.54 10.90 11.02 1,345,759 -0.20(-1.78%)
Jul 15, 2021 11.74 11.74 11.03 11.22 979,288 -0.35(-3.03%)
Jul 14, 2021 11.19 11.89 11.15 11.57 1,382,443 +0.36(+3.21%)
Jul 13, 2021 11.96 12.01 11.18 11.21 2,511,578 -0.81(-6.74%)
Jul 12, 2021 12.31 12.47 11.92 12.02 685,413 -0.41(-3.30%)
Jul 09, 2021 12.50 12.50 11.89 12.43 1,642,136 +0.25(+2.05%)
Jul 08, 2021 11.60 12.19 11.41 12.18 1,286,206 +0.38(+3.22%)
Jul 07, 2021 12.37 12.48 11.58 11.80 693,780 -0.67(-5.37%)
Jul 06, 2021 12.64 12.76 12.18 12.47 398,658 -0.15(-1.19%)
Jul 02, 2021 12.66 12.72 12.40 12.62 289,195 -0.08(-0.63%)
Jul 01, 2021 12.74 12.90 12.55 12.70 590,994 +0.43(+3.50%)
Jun 30, 2021 12.70 12.70 12.24 12.27 453,622 -0.43(-3.39%)
Jun 29, 2021 12.44 12.74 12.28 12.70 1,090,500 +0.33(+2.67%)
Jun 28, 2021 12.43 12.56 12.30 12.37 587,329 +0.05(+0.41%)
Jun 25, 2021 13.02 13.02 12.26 12.32 815,165 -0.79(-6.03%)
Jun 24, 2021 13.08 13.17 12.86 13.11 752,279 +0.15(+1.16%)
Jun 23, 2021 12.62 13.00 12.32 12.96 665,698 +0.39(+3.10%)
Jun 22, 2021 12.57 12.71 12.26 12.57 1,010,916 +0.05(+0.40%)
Jun 21, 2021 12.35 12.73 11.71 12.52 1,396,028 +0.11(+0.89%)
Jun 18, 2021 12.05 12.64 11.90 12.41 1,445,388 +0.00(+0.00%)
Jun 17, 2021 11.67 12.67 11.67 12.41 1,916,408 +0.68(+5.80%)
Jun 16, 2021 11.67 11.92 11.50 11.73 1,360,428 +0.23(+2.00%)
Jun 15, 2021 11.39 11.80 10.84 11.50 1,408,544 +0.16(+1.41%)
Jun 14, 2021 12.11 12.11 11.27 11.34 531,142 -0.71(-5.89%)
Jun 11, 2021 12.40 12.52 11.98 12.05 567,676 -0.12(-0.99%)
Jun 10, 2021 12.50 12.70 11.64 12.17 1,195,252 -0.32(-2.56%)
Jun 09, 2021 12.35 12.70 12.20 12.49 1,250,556 +0.27(+2.21%)
Jun 08, 2021 11.79 12.43 11.43 12.22 1,400,865 +0.95(+8.43%)
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.