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 (%)
Oct 31, 2023 0.9900 0.9900 0.9100 0.9548 33,126,738 -0.04(-3.57%)
Oct 30, 2023 0.9711 1.010 0.9600 0.9901 30,423,552 +0.04(+4.24%)
Oct 27, 2023 0.9700 0.9834 0.9498 0.9498 16,455,250 +0.01(+0.87%)
Oct 26, 2023 0.9500 0.9887 0.9230 0.9416 24,465,940 -0.02(-1.83%)
Oct 25, 2023 0.9500 0.9800 0.9128 0.9592 10,509,322 +0.01(+0.62%)
Oct 24, 2023 0.9598 1.030 0.9514 0.9533 20,975,508 +0.01(+0.91%)
Oct 23, 2023 0.9300 0.9880 0.9131 0.9447 17,581,932 -0.01(-0.53%)
Oct 20, 2023 0.9400 0.9686 0.8711 0.9497 27,417,220 +0.01(+1.03%)
Oct 19, 2023 0.9300 0.9599 0.9200 0.9400 21,248,122 -0.01(-0.68%)
Oct 18, 2023 1.010 1.030 0.9150 0.9464 34,419,344 -0.07(-7.22%)
Oct 17, 2023 1.050 1.055 1.020 1.020 7,858,056 -0.05(-4.67%)
Oct 16, 2023 1.050 1.080 1.030 1.070 5,817,047 +0.01(+0.94%)
Oct 13, 2023 1.060 1.100 1.060 1.060 3,546,879 -0.01(-0.93%)
Oct 12, 2023 1.100 1.101 1.050 1.070 4,847,999 -0.01(-0.93%)
Oct 11, 2023 1.150 1.150 1.080 1.080 8,812,956 -0.01(-1.01%)
Oct 10, 2023 1.043 1.110 1.043 1.091 9,743,099 +0.05(+4.63%)
Oct 09, 2023 1.033 1.052 1.004 1.043 5,376,791 -0.01(-0.92%)
Oct 06, 2023 1.033 1.072 1.014 1.052 6,281,662 +0.03(+2.83%)
Oct 05, 2023 1.023 1.043 1.004 1.023 5,419,356 +0.01(+0.95%)
Oct 04, 2023 1.023 1.033 0.9945 1.014 4,148,922 -0.01(-0.94%)
Oct 03, 2023 0.9945 1.023 0.9848 1.023 5,857,579 +0.00(+0.00%)
Oct 02, 2023 1.033 1.043 0.9945 1.023 4,197,039 +0.00(+0.00%)
Sep 29, 2023 1.043 1.067 1.023 1.023 4,570,536 +0.00(+0.00%)
Sep 28, 2023 1.052 1.060 1.023 1.023 7,905,907 -0.04(-3.64%)
Sep 27, 2023 1.043 1.072 1.023 1.062 2,720,953 +0.01(+0.92%)
Sep 26, 2023 1.052 1.072 1.014 1.052 7,943,261 -0.01(-0.91%)
Sep 25, 2023 1.081 1.091 1.072 1.062 4,325,713 -0.04(-3.51%)
Sep 22, 2023 1.091 1.120 1.052 1.101 9,199,233 +0.05(+4.59%)
Sep 21, 2023 1.043 1.062 1.028 1.052 8,098,545 -0.03(-2.68%)
Sep 20, 2023 1.033 1.091 1.033 1.081 6,868,067 +0.06(+5.66%)
Sep 19, 2023 1.033 1.081 1.014 1.023 12,271,251 +0.01(+0.95%)
Sep 18, 2023 1.091 1.091 0.9751 1.014 19,204,142 -0.06(-5.41%)
Sep 15, 2023 1.149 1.159 1.072 1.072 16,578,560 -0.09(-7.50%)
Sep 14, 2023 1.149 1.168 1.130 1.159 7,151,985 +0.02(+1.69%)
Sep 13, 2023 1.139 1.159 1.134 1.139 4,202,100 -0.01(-0.84%)
Sep 12, 2023 1.159 1.188 1.149 1.149 6,451,364 -0.02(-1.65%)
Sep 11, 2023 1.178 1.188 1.149 1.168 7,511,255 +0.04(+3.42%)
Sep 08, 2023 1.139 1.149 1.101 1.130 11,877,458 +0.01(+0.86%)
Sep 07, 2023 1.149 1.154 1.086 1.120 9,844,141 -0.05(-4.13%)
Sep 06, 2023 1.188 1.207 1.159 1.168 7,080,361 -0.02(-1.63%)
Sep 05, 2023 1.245 1.245 1.168 1.188 8,493,338 -0.07(-5.38%)
Sep 01, 2023 1.188 1.332 1.188 1.255 12,218,161 +0.09(+7.44%)
Aug 31, 2023 1.178 1.226 1.159 1.168 6,438,630 +0.00(+0.00%)
Aug 30, 2023 1.207 1.216 1.168 1.168 5,387,274 -0.06(-4.72%)
Aug 29, 2023 1.178 1.254 1.149 1.226 6,081,515 +0.08(+6.72%)
Aug 28, 2023 1.139 1.178 1.130 1.149 6,090,687 +0.02(+1.71%)
Aug 25, 2023 1.139 1.149 1.110 1.130 4,955,026 +0.02(+1.74%)
Aug 24, 2023 1.178 1.217 1.110 1.110 13,964,330 -0.10(-8.00%)
Aug 23, 2023 1.226 1.274 1.178 1.207 12,533,787 +0.00(+0.00%)
Aug 22, 2023 1.294 1.303 1.120 1.207 19,642,998 -0.06(-4.58%)
Aug 21, 2023 1.255 1.279 1.236 1.265 5,554,449 +0.01(+0.77%)
Aug 18, 2023 1.245 1.284 1.217 1.255 7,126,462 -0.04(-2.99%)
Aug 17, 2023 1.284 1.328 1.274 1.294 5,673,962 +0.03(+2.29%)
Aug 16, 2023 1.284 1.284 1.245 1.265 9,521,908 -0.03(-2.24%)
Aug 15, 2023 1.400 1.400 1.284 1.294 6,699,812 -0.07(-4.96%)
Aug 14, 2023 1.429 1.429 1.361 1.361 13,503,032 -0.11(-7.24%)
Aug 11, 2023 1.506 1.516 1.414 1.468 13,674,899 -0.09(-5.59%)
Aug 10, 2023 1.583 1.670 1.545 1.554 5,473,887 +0.01(+0.62%)
Aug 09, 2023 1.535 1.550 1.496 1.545 5,522,418 +0.03(+1.91%)
Aug 08, 2023 1.535 1.546 1.487 1.516 7,019,763 -0.04(-2.48%)
Aug 07, 2023 1.661 1.661 1.545 1.554 7,051,540 -0.10(-5.85%)
Aug 04, 2023 1.670 1.757 1.651 1.651 8,836,890 -0.02(-1.16%)
Aug 03, 2023 1.574 1.699 1.574 1.670 7,968,252 +0.10(+6.14%)
Aug 02, 2023 1.574 1.603 1.535 1.574 14,031,382 -0.06(-3.55%)
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.