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

Lennar Corp (NY: LEN )

155.21 +2.74 (+1.80%)
Official Closing Price Updated: 6:30 PM EDT, May 2, 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 (%)
Feb 27, 2009 6.233 6.374 5.767 5.873 0 -0.55(-8.49%)
Feb 26, 2009 6.593 6.866 6.268 6.418 7,763,717 -0.02(-0.27%)
Feb 25, 2009 6.374 6.673 5.987 6.435 10,671,439 -0.07(-1.08%)
Feb 24, 2009 5.626 6.928 5.539 6.506 12,863,964 +0.96(+17.27%)
Feb 23, 2009 5.354 5.811 5.231 5.547 12,414,808 +0.39(+7.50%)
Feb 20, 2009 4.906 5.345 4.870 5.161 0 -0.01(-0.17%)
Feb 19, 2009 6.048 6.330 5.143 5.169 14,951,024 -0.90(-14.78%)
Feb 18, 2009 6.690 6.804 5.864 6.066 9,925,985 -0.35(-5.48%)
Feb 17, 2009 6.339 6.523 6.057 6.418 7,649,281 -0.17(-2.54%)
Feb 13, 2009 6.383 6.708 6.119 6.585 7,520,455 +0.18(+2.74%)
Feb 12, 2009 6.462 6.576 5.846 6.409 12,833,863 -0.33(-4.95%)
Feb 11, 2009 6.646 7.095 6.286 6.743 8,986,393 +0.27(+4.21%)
Feb 10, 2009 7.517 8.070 6.365 6.470 14,479,466 -1.19(-15.50%)
Feb 09, 2009 8.132 8.132 7.459 7.657 9,549,102 -0.52(-6.34%)
Feb 06, 2009 7.385 8.783 7.385 8.176 13,251,876 +0.81(+10.98%)
Feb 05, 2009 6.972 7.499 6.857 7.367 8,994,394 +0.42(+6.08%)
Feb 04, 2009 7.578 7.886 6.901 6.945 8,986,526 -0.61(-8.03%)
Feb 03, 2009 7.139 7.684 6.892 7.552 8,230,845 +0.68(+9.85%)
Feb 02, 2009 6.602 7.508 6.532 6.875 8,552,602 +0.11(+1.69%)
Jan 30, 2009 7.033 7.095 6.655 6.761 0 -0.24(-3.39%)
Jan 29, 2009 7.575 7.698 6.945 6.998 5,775,860 -0.75(-9.71%)
Jan 28, 2009 7.129 8.240 6.980 7.750 8,868,098 +0.96(+14.18%)
Jan 27, 2009 6.753 7.190 6.674 6.788 5,992,005 -0.05(-0.77%)
Jan 26, 2009 6.604 7.645 6.272 6.840 16,145,114 +0.86(+14.33%)
Jan 23, 2009 5.590 6.237 5.397 5.983 6,215,088 +0.25(+4.43%)
Jan 22, 2009 5.887 6.149 5.660 5.730 7,604,692 -0.46(-7.49%)
Jan 21, 2009 6.071 6.228 5.388 6.193 8,640,185 +0.26(+4.42%)
Jan 20, 2009 6.587 6.910 5.869 5.931 7,028,048 -0.94(-13.63%)
Jan 16, 2009 6.884 7.059 6.202 6.867 0 +0.24(+3.70%)
Jan 15, 2009 6.963 7.077 6.141 6.622 11,911,768 -0.29(-4.18%)
Jan 14, 2009 7.435 7.488 6.832 6.910 9,094,800 -0.66(-8.78%)
Jan 13, 2009 7.260 7.689 7.068 7.575 10,780,109 +0.27(+3.71%)
Jan 12, 2009 8.284 8.310 7.208 7.304 19,551,742 -0.70(-8.74%)
Jan 09, 2009 9.867 9.867 7.199 8.004 66,637,332 -1.99(-19.88%)
Jan 08, 2009 9.622 10.11 9.106 9.989 8,927,892 +0.74(+8.04%)
Jan 07, 2009 9.500 9.596 9.080 9.246 7,433,626 -0.52(-5.37%)
Jan 06, 2009 9.071 9.858 9.019 9.771 9,995,557 +0.85(+9.51%)
Jan 05, 2009 7.951 9.228 7.750 8.922 9,646,042 +0.89(+11.11%)
Jan 02, 2009 7.523 8.161 7.383 8.030 0 +0.45(+5.88%)
Jan 01, 2009 7.488 7.713 7.225 7.584 0 +0.00(+0.00%)
Dec 31, 2008 7.488 7.713 7.225 7.584 5,911,025 +0.01(+0.12%)
Dec 30, 2008 7.374 7.575 6.963 7.575 4,726,464 +0.26(+3.59%)
Dec 29, 2008 7.531 7.531 7.015 7.313 3,800,804 -0.19(-2.56%)
Dec 26, 2008 7.531 7.593 7.252 7.505 1,370,076 +0.23(+3.13%)
Dec 24, 2008 7.794 7.794 7.234 7.278 1,436,208 -0.31(-4.04%)
Dec 23, 2008 7.768 7.995 7.374 7.584 4,200,105 -0.20(-2.58%)
Dec 22, 2008 8.800 8.800 7.619 7.785 6,519,344 -0.95(-10.91%)
Dec 19, 2008 9.263 9.272 8.660 8.739 7,088,043 -0.11(-1.28%)
Dec 18, 2008 9.377 9.885 8.642 8.852 11,069,582 -0.11(-1.27%)
Dec 17, 2008 8.494 9.456 8.266 8.966 8,613,403 +0.38(+4.49%)
Dec 16, 2008 7.680 8.581 7.549 8.581 8,108,386 +0.88(+11.48%)
Dec 15, 2008 8.380 8.634 7.488 7.698 5,764,514 -0.76(-9.00%)
Dec 12, 2008 7.549 8.616 7.418 8.459 5,857,013 +0.60(+7.68%)
Dec 11, 2008 8.266 8.747 7.650 7.855 6,039,459 -0.62(-7.33%)
Dec 10, 2008 7.916 8.555 7.619 8.476 6,203,580 +0.55(+6.95%)
Dec 09, 2008 8.546 9.176 7.724 7.925 9,174,512 -0.66(-7.65%)
Dec 08, 2008 8.196 8.634 7.505 8.581 9,235,746 +0.66(+8.28%)
Dec 05, 2008 7.409 8.092 6.797 7.925 10,159,655 +0.49(+6.59%)
Dec 04, 2008 6.665 8.065 6.482 7.435 16,829,494 +0.67(+9.96%)
Dec 03, 2008 6.202 7.138 5.974 6.762 12,881,018 +0.38(+5.89%)
Dec 02, 2008 5.826 6.482 5.327 6.386 8,122,650 +0.82(+14.78%)
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.