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 29, 2021 5.277 5.322 5.108 5.186 8,060,888 -0.08(-1.56%)
Oct 28, 2021 5.466 5.540 5.190 5.268 9,540,243 -0.33(-5.87%)
Oct 27, 2021 5.589 5.835 5.564 5.597 3,884,448 -0.05(-0.87%)
Oct 26, 2021 6.000 5.646 7,119,113 -0.37(-6.15%)
Oct 25, 2021 5.967 6.070 5.794 6.016 5,618,015 +0.05(+0.83%)
Oct 22, 2021 5.967 6.115 5.909 5.967 5,403,215 -0.03(-0.55%)
Oct 21, 2021 6.107 6.123 5.942 6.000 5,298,125 -0.08(-1.35%)
Oct 20, 2021 6.074 6.119 5.942 6.082 4,694,514 +0.10(+1.65%)
Oct 19, 2021 5.753 6.000 5.737 5.983 6,896,168 +0.25(+4.45%)
Oct 18, 2021 5.408 5.729 5.392 5.729 7,966,071 +0.28(+5.13%)
Oct 15, 2021 5.540 5.605 5.408 5.449 10,256,006 -0.09(-1.63%)
Oct 14, 2021 6.041 6.074 5.433 5.540 15,423,417 -0.54(-8.92%)
Oct 13, 2021 6.057 6.115 5.933 6.082 4,126,318 +0.06(+0.95%)
Oct 12, 2021 6.098 6.144 5.967 6.024 3,080,364 -0.07(-1.21%)
Oct 11, 2021 6.213 6.279 6.074 6.098 3,724,719 -0.09(-1.46%)
Oct 08, 2021 6.082 6.411 5.967 6.189 7,345,407 +0.13(+2.17%)
Oct 07, 2021 5.860 6.115 5.704 6.057 14,637,299 +0.33(+5.74%)
Oct 06, 2021 5.778 5.852 5.655 5.729 4,934,902 -0.13(-2.24%)
Oct 05, 2021 5.655 5.967 5.634 5.860 9,300,172 +0.21(+3.63%)
Oct 04, 2021 5.794 5.794 5.646 5.655 12,515,828 -0.18(-3.10%)
Oct 01, 2021 5.770 5.868 5.729 5.835 8,896,363 +0.10(+1.72%)
Sep 30, 2021 5.811 5.852 5.712 5.737 7,721,568 -0.06(-0.99%)
Sep 29, 2021 5.761 5.860 5.655 5.794 6,352,834 -0.02(-0.42%)
Sep 28, 2021 5.918 6.000 5.753 5.819 8,067,678 -0.10(-1.67%)
Sep 27, 2021 5.885 6.033 5.827 5.918 9,858,134 +0.03(+0.56%)
Sep 24, 2021 6.000 6.000 5.835 5.885 5,815,807 -0.12(-1.92%)
Sep 23, 2021 6.107 6.123 5.959 6.000 5,479,967 -0.07(-1.08%)
Sep 22, 2021 6.000 6.238 5.996 6.066 8,737,244 +0.05(+0.82%)
Sep 21, 2021 6.090 6.164 5.992 6.016 7,359,175 +0.00(+0.00%)
Sep 20, 2021 6.098 6.172 5.885 6.016 11,724,674 -0.33(-5.18%)
Sep 17, 2021 6.485 6.489 6.230 6.345 11,175,591 -0.10(-1.53%)
Sep 16, 2021 6.287 6.477 6.205 6.444 6,272,394 +0.12(+1.82%)
Sep 15, 2021 6.370 6.378 6.222 6.329 9,092,982 -0.09(-1.41%)
Sep 14, 2021 6.575 6.633 6.304 6.419 9,062,440 -0.25(-3.70%)
Sep 13, 2021 6.592 6.805 6.518 6.666 9,721,284 +0.05(+0.75%)
Sep 10, 2021 6.879 6.970 6.575 6.616 5,260,303 -0.24(-3.48%)
Sep 09, 2021 6.740 6.945 6.575 6.855 6,760,545 +0.07(+1.09%)
Sep 08, 2021 6.945 6.978 6.526 6.781 11,136,653 -0.20(-2.83%)
Sep 07, 2021 7.257 7.455 6.961 6.978 27,699,170 -0.25(-3.52%)
Sep 03, 2021 7.397 7.479 7.167 7.233 4,988,663 -0.18(-2.44%)
Sep 02, 2021 7.101 7.463 7.044 7.413 5,507,967 +0.30(+4.16%)
Sep 01, 2021 7.027 7.208 6.929 7.118 16,331,432 -0.01(-0.12%)
Aug 31, 2021 6.797 7.340 6.764 7.126 13,679,970 -0.15(-2.03%)
Aug 30, 2021 7.076 7.331 6.929 7.274 20,924,188 +0.07(+1.03%)
Aug 27, 2021 7.093 7.257 6.986 7.200 3,717,055 +0.02(+0.34%)
Aug 26, 2021 7.216 7.298 7.060 7.175 3,994,237 -0.19(-2.57%)
Aug 25, 2021 7.192 7.487 7.101 7.364 7,441,112 -0.05(-0.67%)
Aug 24, 2021 6.994 7.463 6.855 7.413 11,613,885 +0.60(+8.81%)
Aug 23, 2021 6.986 7.142 6.526 6.813 12,471,235 -0.14(-2.01%)
Aug 20, 2021 7.381 7.381 6.813 6.953 11,169,092 -0.14(-1.97%)
Aug 19, 2021 7.068 7.257 6.953 7.093 12,464,437 -0.14(-1.93%)
Aug 18, 2021 6.986 7.298 6.953 7.233 10,720,192 +0.24(+3.41%)
Aug 17, 2021 6.411 7.027 6.320 6.994 8,468,411 +0.46(+7.04%)
Aug 16, 2021 6.337 6.542 6.205 6.534 11,318,272 +0.16(+2.45%)
Aug 13, 2021 6.567 6.608 6.246 6.378 16,800,738 -0.21(-3.12%)
Aug 12, 2021 6.616 6.633 6.452 6.583 9,099,053 -0.07(-1.11%)
Aug 11, 2021 6.657 6.756 6.563 6.657 10,390,926 +0.12(+1.76%)
Aug 10, 2021 7.093 7.381 6.370 6.542 22,996,418 +0.39(+6.42%)
Aug 09, 2021 5.975 6.185 5.877 6.148 7,698,201 +0.30(+5.06%)
Aug 06, 2021 5.901 5.918 5.782 5.852 2,730,202 +0.03(+0.56%)
Aug 05, 2021 5.794 5.860 5.712 5.819 3,559,503 -0.01(-0.14%)
Aug 04, 2021 5.992 6.041 5.786 5.827 4,864,759 -0.16(-2.74%)
Aug 03, 2021 6.148 6.148 5.967 5.992 5,891,873 -0.19(-3.06%)
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.