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 )

4.680 +0.100 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 2.008 2.055 1.923 1.923 8,435,607 -0.08(-3.77%)
Mar 30, 2023 1.942 2.055 1.904 1.998 13,469,852 +0.08(+4.43%)
Mar 29, 2023 1.819 1.956 1.819 1.913 7,475,427 +0.08(+4.64%)
Mar 28, 2023 1.838 1.866 1.791 1.829 7,922,597 +0.03(+1.57%)
Mar 27, 2023 1.800 1.829 1.763 1.800 6,173,790 -0.04(-2.05%)
Mar 24, 2023 1.829 1.876 1.782 1.838 5,524,701 -0.02(-1.02%)
Mar 23, 2023 1.857 1.942 1.819 1.857 11,044,264 +0.08(+4.23%)
Mar 22, 2023 1.866 1.876 1.763 1.782 7,873,708 -0.08(-4.06%)
Mar 21, 2023 1.829 1.895 1.819 1.857 10,182,204 +0.07(+3.68%)
Mar 20, 2023 1.782 1.829 1.659 1.791 10,799,912 -0.01(-0.52%)
Mar 17, 2023 1.763 1.810 1.734 1.800 17,117,296 +0.07(+3.80%)
Mar 16, 2023 1.716 1.810 1.687 1.734 13,045,207 -0.04(-2.13%)
Mar 15, 2023 1.772 1.791 1.725 1.772 16,808,240 -0.09(-5.05%)
Mar 14, 2023 1.857 1.942 1.800 1.866 15,918,779 +0.06(+3.12%)
Mar 13, 2023 1.791 1.951 1.659 1.810 28,363,138 +0.02(+1.05%)
Mar 10, 2023 1.800 1.895 1.736 1.791 18,855,020 -0.05(-2.56%)
Mar 09, 2023 1.998 1.998 1.810 1.838 23,467,170 -0.16(-8.02%)
Mar 08, 2023 1.970 2.008 1.961 1.998 8,720,998 +0.02(+0.95%)
Mar 07, 2023 2.045 2.045 1.970 1.979 18,376,170 -0.07(-3.23%)
Mar 06, 2023 2.215 2.225 2.027 2.045 16,632,477 -0.17(-7.66%)
Mar 03, 2023 2.281 2.309 2.206 2.215 8,211,930 +0.01(+0.43%)
Mar 02, 2023 2.168 2.243 2.130 2.206 10,425,834 +0.00(+0.00%)
Mar 01, 2023 2.168 2.253 2.159 2.206 15,172,780 +0.17(+8.33%)
Feb 28, 2023 2.045 2.102 2.017 2.036 10,332,427 -0.04(-1.82%)
Feb 27, 2023 2.168 2.182 2.036 2.074 7,895,206 -0.05(-2.22%)
Feb 24, 2023 2.102 2.135 2.074 2.121 11,691,117 -0.07(-3.02%)
Feb 23, 2023 2.225 2.258 2.140 2.187 14,307,174 +0.03(+1.31%)
Feb 22, 2023 2.168 2.204 2.102 2.159 12,259,452 -0.01(-0.43%)
Feb 21, 2023 2.177 2.234 2.130 2.168 13,367,536 -0.15(-6.50%)
Feb 17, 2023 2.366 2.390 2.262 2.319 14,763,254 -0.08(-3.53%)
Feb 16, 2023 2.404 2.460 2.360 2.404 12,245,041 -0.04(-1.54%)
Feb 15, 2023 2.375 2.460 2.357 2.441 8,039,374 +0.02(+0.78%)
Feb 14, 2023 2.470 2.517 2.422 2.422 15,261,592 -0.08(-3.02%)
Feb 13, 2023 2.441 2.554 2.432 2.498 10,263,524 +0.09(+3.92%)
Feb 10, 2023 2.488 2.499 2.366 2.404 16,716,113 -0.17(-6.59%)
Feb 09, 2023 2.686 2.705 2.554 2.573 14,810,244 -0.01(-0.37%)
Feb 08, 2023 2.677 2.701 2.573 2.583 15,522,299 -0.11(-4.20%)
Feb 07, 2023 2.630 2.705 2.602 2.696 13,374,538 +0.10(+4.00%)
Feb 06, 2023 2.630 2.644 2.498 2.592 27,701,422 -0.22(-7.72%)
Feb 03, 2023 2.884 2.922 2.781 2.809 16,150,395 -0.13(-4.49%)
Feb 02, 2023 3.101 3.129 2.903 2.941 20,666,526 -0.16(-5.17%)
Feb 01, 2023 3.016 3.120 2.979 3.101 26,665,450 +0.23(+7.87%)
Jan 31, 2023 2.800 2.894 2.762 2.875 15,485,643 +0.08(+3.04%)
Jan 30, 2023 2.866 2.870 2.743 2.790 25,444,436 -0.26(-8.64%)
Jan 27, 2023 2.969 3.073 2.875 3.054 30,727,204 +0.08(+2.53%)
Jan 26, 2023 2.668 3.040 2.620 2.979 43,985,880 +0.35(+13.26%)
Jan 25, 2023 2.573 2.630 2.498 2.630 15,846,240 +0.04(+1.45%)
Jan 24, 2023 2.517 2.649 2.460 2.592 20,010,488 +0.06(+2.23%)
Jan 23, 2023 2.583 2.620 2.526 2.536 19,696,334 +0.01(+0.37%)
Jan 20, 2023 2.536 2.592 2.460 2.526 21,746,556 +0.07(+2.68%)
Jan 19, 2023 2.404 2.498 2.338 2.460 20,588,390 +0.07(+2.76%)
Jan 18, 2023 2.545 2.583 2.375 2.394 14,095,424 -0.11(-4.51%)
Jan 17, 2023 2.620 2.653 2.432 2.507 17,164,532 -0.08(-2.92%)
Jan 13, 2023 2.583 2.696 2.498 2.583 24,680,054 +0.06(+2.24%)
Jan 12, 2023 2.545 2.592 2.404 2.526 19,750,230 -0.01(-0.37%)
Jan 11, 2023 2.328 2.611 2.291 2.536 33,198,684 +0.21(+8.91%)
Jan 10, 2023 2.347 2.366 2.206 2.328 22,678,344 +0.07(+2.92%)
Jan 09, 2023 2.168 2.488 2.159 2.262 37,454,156 +0.23(+11.11%)
Jan 06, 2023 2.036 2.196 1.989 2.036 23,370,318 +0.01(+0.46%)
Jan 05, 2023 2.093 2.093 2.017 2.027 13,167,295 -0.07(-3.15%)
Jan 04, 2023 2.093 2.159 2.008 2.093 24,158,676 +0.13(+6.73%)
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.