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 (%)
Jul 30, 2021 6.033 6.246 5.934 6.164 5,409,677 +0.08(+1.35%)
Jul 29, 2021 6.830 6.896 6.074 6.082 9,389,494 -0.48(-7.27%)
Jul 28, 2021 6.542 6.637 6.316 6.559 12,058,112 +0.45(+7.40%)
Jul 27, 2021 6.082 6.275 5.918 6.107 10,152,585 -0.16(-2.62%)
Jul 26, 2021 5.926 6.624 5.794 6.271 10,514,310 -0.05(-0.78%)
Jul 23, 2021 6.661 6.682 6.259 6.320 11,483,026 -0.54(-7.90%)
Jul 22, 2021 7.249 7.261 6.855 6.863 6,671,534 -0.36(-5.01%)
Jul 21, 2021 7.290 7.298 7.113 7.224 5,882,972 -0.02(-0.23%)
Jul 20, 2021 7.224 7.290 6.988 7.241 8,154,864 +0.07(+0.92%)
Jul 19, 2021 7.298 7.315 7.076 7.175 7,401,048 -0.28(-3.75%)
Jul 16, 2021 7.726 7.734 7.409 7.455 4,925,087 -0.19(-2.47%)
Jul 15, 2021 7.619 7.882 7.520 7.644 4,579,195 +0.02(+0.32%)
Jul 14, 2021 7.775 7.894 7.578 7.619 4,572,982 -0.12(-1.59%)
Jul 13, 2021 7.520 7.972 7.446 7.742 11,732,112 +0.34(+4.55%)
Jul 12, 2021 7.874 7.915 7.389 7.405 12,467,245 -0.44(-5.65%)
Jul 09, 2021 7.800 8.005 7.496 7.849 20,854,592 +0.45(+6.11%)
Jul 08, 2021 8.153 8.153 7.150 7.397 41,298,948 -1.29(-14.85%)
Jul 07, 2021 8.696 8.975 8.630 8.687 3,859,318 -0.09(-1.03%)
Jul 06, 2021 8.893 9.119 8.728 8.778 8,120,534 -0.16(-1.84%)
Jul 02, 2021 9.197 9.222 8.893 8.942 3,619,861 -0.25(-2.68%)
Jul 01, 2021 9.287 9.320 9.148 9.189 3,113,277 -0.10(-1.06%)
Jun 30, 2021 9.394 9.485 9.287 9.287 5,805,570 -0.18(-1.91%)
Jun 29, 2021 9.575 9.600 9.320 9.468 6,504,312 -0.12(-1.20%)
Jun 28, 2021 9.690 9.748 9.312 9.583 12,842,966 -0.48(-4.82%)
Jun 25, 2021 10.08 10.18 10.02 10.07 3,550,933 -0.02(-0.24%)
Jun 24, 2021 10.08 10.18 10.07 10.09 3,482,308 +0.02(+0.24%)
Jun 23, 2021 10.03 10.16 9.912 10.07 3,597,276 +0.06(+0.58%)
Jun 22, 2021 10.04 10.22 9.887 10.01 3,576,580 -0.04(-0.41%)
Jun 21, 2021 10.23 10.27 9.937 10.05 6,320,647 -0.24(-2.32%)
Jun 18, 2021 10.21 10.45 10.13 10.29 34,734,912 +0.08(+0.81%)
Jun 17, 2021 10.45 10.48 10.19 10.21 7,269,457 -0.21(-2.05%)
Jun 16, 2021 10.13 10.57 10.08 10.42 8,350,524 +0.31(+3.09%)
Jun 15, 2021 10.12 10.18 10.02 10.11 5,253,638 +0.02(+0.16%)
Jun 14, 2021 10.07 10.23 9.928 10.09 6,221,952 +0.06(+0.57%)
Jun 11, 2021 9.920 10.04 9.748 10.04 12,812,921 +0.13(+1.33%)
Jun 10, 2021 10.07 10.19 9.879 9.904 5,787,005 -0.09(-0.90%)
Jun 09, 2021 10.18 10.27 9.986 9.994 6,187,928 -0.20(-1.94%)
Jun 08, 2021 10.41 10.53 10.18 10.19 3,629,148 -0.18(-1.74%)
Jun 07, 2021 10.31 10.47 10.09 10.37 4,340,946 +0.07(+0.72%)
Jun 04, 2021 10.50 10.50 10.29 10.30 3,377,065 -0.10(-0.95%)
Jun 03, 2021 10.55 10.72 10.36 10.40 7,199,183 -0.09(-0.86%)
Jun 02, 2021 10.18 10.60 10.18 10.49 5,710,865 +0.28(+2.74%)
Jun 01, 2021 10.04 10.26 9.908 10.21 9,081,363 +0.19(+1.89%)
May 28, 2021 10.15 10.18 9.928 10.02 7,189,927 -0.14(-1.38%)
May 27, 2021 10.27 10.31 10.08 10.16 6,741,233 -0.19(-1.83%)
May 26, 2021 10.28 10.68 10.19 10.35 5,103,866 +0.06(+0.56%)
May 25, 2021 10.39 10.51 10.22 10.29 21,061,200 -0.07(-0.71%)
May 24, 2021 10.28 10.58 10.18 10.36 5,162,804 +0.30(+3.02%)
May 21, 2021 10.04 10.08 9.838 10.06 3,421,370 +0.11(+1.07%)
May 20, 2021 9.838 10.03 9.764 9.953 5,336,307 +0.02(+0.17%)
May 19, 2021 9.649 9.953 9.559 9.937 6,308,485 +0.12(+1.17%)
May 18, 2021 9.928 10.10 9.723 9.822 7,200,087 -0.02(-0.25%)
May 17, 2021 9.534 10.01 9.534 9.846 9,182,068 +0.31(+3.28%)
May 14, 2021 9.107 9.575 9.082 9.534 7,087,997 +0.62(+6.91%)
May 13, 2021 9.123 9.152 8.835 8.918 5,809,258 +0.02(+0.18%)
May 12, 2021 8.802 9.148 8.728 8.901 7,840,668 +0.06(+0.65%)
May 11, 2021 8.202 8.852 8.096 8.844 9,949,689 +0.37(+4.36%)
May 10, 2021 9.164 9.185 8.420 8.474 10,181,475 -0.69(-7.53%)
May 07, 2021 9.731 9.781 9.139 9.164 6,482,219 -0.58(-5.91%)
May 06, 2021 9.394 9.739 9.094 9.739 9,756,247 +0.39(+4.13%)
May 05, 2021 9.296 9.501 9.205 9.353 7,081,920 +0.08(+0.89%)
May 04, 2021 9.715 9.772 9.181 9.271 11,982,990 -0.51(-5.21%)
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.