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: LANV )

1.800 +0.290 (+19.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 1.600 1.800 1.472 1.800 25,238 +0.29(+19.21%)
Apr 29, 2024 1.460 1.590 1.460 1.510 18,295 -0.07(-4.73%)
Apr 26, 2024 1.610 1.610 1.570 1.585 3,476 -0.02(-0.94%)
Apr 25, 2024 1.590 1.640 1.510 1.600 13,494 +0.01(+0.63%)
Apr 24, 2024 1.650 1.650 1.543 1.590 3,055 -0.01(-0.63%)
Apr 23, 2024 1.590 1.620 1.590 1.600 3,120 +0.00(+0.00%)
Apr 22, 2024 1.550 1.600 1.550 1.600 8,868 +0.01(+0.63%)
Apr 19, 2024 1.530 1.590 1.530 1.590 5,185 +0.06(+3.92%)
Apr 18, 2024 1.430 1.540 1.430 1.530 7,882 +0.03(+2.00%)
Apr 17, 2024 1.600 1.600 1.350 1.500 26,149 -0.11(-6.83%)
Apr 16, 2024 1.550 1.640 1.465 1.610 28,897 +0.02(+1.26%)
Apr 15, 2024 1.600 1.610 1.560 1.590 30,958 -0.01(-0.63%)
Apr 12, 2024 1.560 1.600 1.560 1.600 21,049 +0.03(+1.91%)
Apr 11, 2024 1.590 1.590 1.500 1.570 18,411 -0.02(-1.26%)
Apr 10, 2024 1.550 1.610 1.550 1.590 28,033 +0.01(+0.63%)
Apr 09, 2024 1.590 1.590 1.450 1.580 11,515 +0.04(+2.60%)
Apr 08, 2024 1.350 1.590 1.350 1.540 25,611 +0.14(+10.00%)
Apr 05, 2024 1.350 1.400 1.310 1.400 19,332 +0.05(+3.70%)
Apr 04, 2024 1.420 1.460 1.340 1.350 16,518 -0.11(-7.53%)
Apr 03, 2024 1.300 1.520 1.300 1.460 5,226 +0.07(+5.04%)
Apr 02, 2024 1.350 1.440 1.270 1.390 11,072 +0.02(+1.46%)
Apr 01, 2024 1.430 1.455 1.350 1.370 9,535 -0.05(-3.52%)
Mar 28, 2024 1.510 1.510 1.360 1.420 18,360 +0.02(+1.43%)
Mar 27, 2024 1.390 1.466 1.350 1.400 28,551 +0.06(+4.48%)
Mar 26, 2024 1.330 1.410 1.270 1.340 37,523 -0.05(-3.60%)
Mar 25, 2024 1.390 1.450 1.370 1.390 12,069 -0.01(-0.71%)
Mar 22, 2024 1.430 1.460 1.350 1.400 19,399 -0.07(-4.76%)
Mar 21, 2024 1.940 2.130 1.345 1.470 219,918 -0.18(-10.91%)
Mar 20, 2024 1.700 1.700 1.600 1.650 8,158 -0.10(-5.71%)
Mar 19, 2024 1.700 1.790 1.700 1.750 5,775 -0.01(-0.57%)
Mar 18, 2024 1.800 1.850 1.750 1.760 13,588 +0.01(+0.57%)
Mar 15, 2024 1.950 2.087 1.750 1.750 142,609 -0.25(-12.72%)
Mar 14, 2024 2.121 2.121 1.950 2.005 29,332 -0.18(-8.24%)
Mar 13, 2024 2.160 2.185 2.100 2.185 5,861 +0.02(+0.69%)
Mar 12, 2024 2.170 2.410 2.061 2.170 28,113 +0.11(+5.34%)
Mar 11, 2024 2.150 2.253 2.050 2.060 26,664 -0.10(-4.63%)
Mar 08, 2024 2.390 2.420 2.110 2.160 50,785 -0.29(-11.84%)
Mar 07, 2024 2.520 3.780 2.300 2.450 438,418 +0.42(+20.69%)
Mar 06, 2024 2.000 2.045 2.000 2.030 3,140 +0.05(+2.53%)
Mar 05, 2024 1.940 2.100 1.940 1.980 3,325 +0.04(+2.06%)
Mar 04, 2024 1.940 1.940 1.940 1.940 476 -0.13(-6.28%)
Feb 29, 2024 2.070 102 -0.02(-0.96%)
Feb 28, 2024 1.900 2.480 1.890 2.090 28,088 +0.11(+5.56%)
Feb 27, 2024 2.300 2.650 1.900 1.980 25,575 -0.12(-5.71%)
Feb 26, 2024 2.020 2.150 1.950 2.100 24,322 +0.06(+3.19%)
Feb 23, 2024 2.035 2.035 2.035 2.035 198 -0.01(-0.73%)
Feb 22, 2024 2.060 2.100 2.045 2.050 3,344 -0.10(-4.65%)
Feb 21, 2024 1.940 2.150 1.940 2.150 2,204 +0.13(+6.44%)
Feb 20, 2024 2.070 2.070 1.990 2.020 4,186 +0.00(+0.00%)
Feb 16, 2024 2.020 2.020 2.020 2.020 380 -0.10(-4.72%)
Feb 15, 2024 2.020 2.120 2.000 2.120 4,607 +0.09(+4.43%)
Feb 14, 2024 1.990 2.055 1.990 2.030 1,087 +0.00(+0.00%)
Feb 13, 2024 2.040 2.130 2.030 2.030 4,690 -0.01(-0.49%)
Feb 12, 2024 1.990 2.090 1.990 2.040 3,635 -0.10(-4.67%)
Feb 09, 2024 2.140 2.180 2.120 2.140 18,146 +0.07(+3.40%)
Feb 08, 2024 2.120 2.165 2.040 2.070 850 +0.03(+1.54%)
Feb 07, 2024 2.038 2.038 2.038 2.038 309 +0.09(+4.53%)
Feb 06, 2024 2.040 2.103 1.900 1.950 12,762 -0.04(-2.01%)
Feb 05, 2024 2.040 2.050 1.900 1.990 2,230 -0.01(-0.50%)
Feb 02, 2024 2.090 2.145 1.970 2.000 8,392 -0.10(-4.76%)
Feb 01, 2024 2.170 2.170 2.050 2.100 5,347 -0.10(-4.55%)
Jan 31, 2024 2.010 2.360 1.660 2.200 28,727 +0.08(+3.77%)
Jan 30, 2024 2.020 2.340 2.020 2.120 4,622 -0.03(-1.40%)
Jan 29, 2024 2.130 2.210 2.130 2.150 726 -0.03(-1.38%)
Jan 26, 2024 2.200 2.200 1.870 2.180 18,440 -0.02(-0.91%)
Jan 25, 2024 2.350 2.370 2.200 2.200 7,615 -0.07(-3.08%)
Jan 24, 2024 2.360 2.450 2.200 2.270 12,789 -0.08(-3.40%)
Jan 23, 2024 2.390 2.600 2.315 2.350 19,244 +0.14(+6.33%)
Jan 22, 2024 2.290 2.360 2.163 2.210 10,038 -0.12(-5.15%)
Jan 19, 2024 2.180 2.670 2.150 2.330 22,661 +0.15(+6.88%)
Jan 18, 2024 2.590 2.660 2.000 2.180 42,154 -0.19(-8.02%)
Jan 17, 2024 2.490 2.680 2.280 2.370 19,355 -0.12(-4.82%)
Jan 16, 2024 2.850 2.850 2.490 2.490 7,103 -0.38(-13.24%)
Jan 12, 2024 2.870 2.920 2.720 2.870 12,791 +0.07(+2.50%)
Jan 11, 2024 2.720 2.800 2.720 2.800 2,287 +0.08(+3.13%)
Jan 10, 2024 2.760 2.886 2.715 2.715 1,494 -0.04(-1.63%)
Jan 09, 2024 2.720 2.940 2.670 2.760 2,862 -0.04(-1.43%)
Jan 08, 2024 2.930 2.930 2.521 2.800 9,935 -0.09(-3.11%)
Jan 05, 2024 3.070 3.070 2.700 2.890 12,195 -0.10(-3.24%)
Jan 04, 2024 3.044 3.044 2.940 2.987 2,175 -0.11(-3.65%)
Jan 03, 2024 3.020 3.230 2.970 3.100 29,585 +0.14(+4.73%)
Jan 02, 2024 3.150 3.150 2.800 2.960 5,061 +0.01(+0.34%)
Dec 29, 2023 3.000 3.023 2.900 2.950 16,111 -0.11(-3.59%)
Dec 28, 2023 3.100 3.160 3.060 3.060 10,052 -0.07(-2.24%)
Dec 27, 2023 3.130 3.221 3.050 3.130 11,551 -0.09(-2.80%)
Dec 26, 2023 3.144 3.300 3.051 3.220 5,588 +0.12(+3.87%)
Dec 22, 2023 3.130 3.210 3.100 3.100 12,437 -0.09(-2.82%)
Dec 21, 2023 3.330 3.380 3.120 3.190 13,624 -0.06(-1.85%)
Dec 20, 2023 3.200 3.430 3.170 3.250 6,540 -0.01(-0.31%)
Dec 19, 2023 3.350 3.510 3.150 3.260 5,675 -0.07(-2.10%)
Dec 18, 2023 3.130 3.580 3.130 3.330 47,396 +0.16(+5.05%)
Dec 15, 2023 3.260 3.460 3.170 3.170 17,229 -0.13(-3.94%)
Dec 14, 2023 3.990 3.990 3.120 3.300 97,297 -0.55(-14.29%)
Dec 13, 2023 3.010 3.870 3.000 3.850 65,127 +0.73(+23.57%)
Dec 12, 2023 2.962 3.130 2.910 3.116 44,112 +0.12(+3.85%)
Dec 11, 2023 3.130 3.130 2.905 3.000 17,553 -0.05(-1.75%)
Dec 08, 2023 3.380 3.570 2.970 3.053 104,028 -0.27(-8.03%)
Dec 07, 2023 3.220 3.350 3.209 3.320 8,403 +0.01(+0.30%)
Dec 06, 2023 3.330 3.440 3.222 3.310 33,289 +0.01(+0.30%)
Dec 05, 2023 3.300 3.350 3.200 3.300 18,135 -0.06(-1.81%)
Dec 04, 2023 3.470 3.470 3.210 3.361 44,452 +0.08(+2.46%)
Dec 01, 2023 3.570 3.570 3.230 3.280 177,564 -0.38(-10.38%)
Nov 30, 2023 3.640 3.750 3.200 3.660 129,018 +0.03(+0.83%)
Nov 29, 2023 3.480 3.640 3.460 3.630 12,333 +0.15(+4.31%)
Nov 28, 2023 3.600 3.710 3.480 3.480 20,391 -0.13(-3.60%)
Nov 27, 2023 3.700 3.930 3.500 3.610 240,750 -0.19(-5.00%)
Nov 24, 2023 3.600 3.980 3.600 3.800 8,399 +0.12(+3.26%)
Nov 22, 2023 3.900 3.980 3.530 3.680 120,757 +0.02(+0.55%)
Nov 21, 2023 4.070 4.240 3.540 3.660 36,289 -0.13(-3.43%)
Nov 20, 2023 3.770 3.800 3.770 3.790 3,191 +0.18(+4.99%)
Nov 17, 2023 3.580 3.960 3.500 3.610 20,521 +0.26(+7.76%)
Nov 16, 2023 4.030 4.280 3.350 3.350 62,726 -0.69(-17.08%)
Nov 15, 2023 4.100 4.160 3.870 4.040 29,175 +0.00(+0.00%)
Nov 14, 2023 3.290 4.390 3.188 4.040 55,376 +0.90(+28.66%)
Nov 13, 2023 3.190 3.290 3.131 3.140 4,837 -0.08(-2.48%)
Nov 10, 2023 3.130 3.290 3.129 3.220 16,870 +0.06(+1.90%)
Nov 09, 2023 3.080 3.165 3.010 3.160 10,724 +0.03(+0.96%)
Nov 08, 2023 3.130 3.135 3.120 3.130 2,666 +0.06(+1.95%)
Nov 07, 2023 3.100 3.140 3.070 3.070 2,119 -0.08(-2.54%)
Nov 06, 2023 3.245 3.305 3.080 3.150 6,427 -0.02(-0.63%)
Nov 03, 2023 3.190 3.250 3.120 3.170 39,180 +0.02(+0.48%)
Nov 02, 2023 3.150 3.187 3.110 3.155 25,154 +0.04(+1.45%)
Nov 01, 2023 3.200 3.215 3.080 3.110 31,924 -0.11(-3.42%)
Oct 31, 2023 3.330 3.370 3.220 3.220 4,764 -0.16(-4.73%)
Oct 30, 2023 3.540 3.540 3.300 3.380 27,233 -0.10(-3.01%)
Oct 27, 2023 3.370 3.570 3.370 3.485 4,216 -0.02(-0.43%)
Oct 26, 2023 3.625 3.630 3.475 3.500 3,368 -0.12(-3.33%)
Oct 25, 2023 3.640 3.749 3.620 3.621 47,307 -0.16(-4.22%)
Oct 24, 2023 3.610 3.800 3.350 3.780 319,476 +0.04(+1.07%)
Oct 23, 2023 3.770 3.830 3.540 3.740 224,867 -0.05(-1.32%)
Oct 20, 2023 3.800 3.860 3.620 3.790 318,063 -0.02(-0.52%)
Oct 19, 2023 3.770 3.850 3.760 3.810 75,359 -0.04(-1.04%)
Oct 18, 2023 3.890 3.900 3.780 3.850 96,982 -0.06(-1.53%)
Oct 17, 2023 3.800 3.970 3.800 3.910 32,811 +0.09(+2.36%)
Oct 16, 2023 4.010 4.220 3.820 3.820 113,803 +0.01(+0.26%)
Oct 13, 2023 3.970 4.040 3.790 3.810 52,702 -0.23(-5.69%)
Oct 12, 2023 4.150 4.400 4.000 4.040 39,421 +0.03(+0.75%)
Oct 11, 2023 4.090 4.130 3.990 4.010 56,340 -0.03(-0.74%)
Oct 10, 2023 4.090 4.420 4.000 4.040 51,975 -0.09(-2.18%)
Oct 09, 2023 4.110 4.130 4.040 4.130 11,166 +0.09(+2.35%)
Oct 06, 2023 4.040 4.240 4.000 4.035 203,494 +0.04(+0.88%)
Oct 05, 2023 4.020 4.350 4.000 4.000 93,420 -0.02(-0.50%)
Oct 04, 2023 4.040 4.190 4.005 4.020 185,975 -0.04(-0.99%)
Oct 03, 2023 4.070 4.080 4.050 4.060 17,076 -0.01(-0.25%)
Oct 02, 2023 4.180 4.175 4.050 4.070 14,962 +0.02(+0.49%)
Sep 29, 2023 4.280 4.280 4.050 4.050 7,459 -0.01(-0.25%)
Sep 28, 2023 4.270 4.340 4.010 4.060 80,847 -0.01(-0.25%)
Sep 27, 2023 4.150 4.412 4.030 4.070 7,788 -0.08(-1.93%)
Sep 26, 2023 4.400 4.400 4.052 4.150 81,618 -0.21(-4.82%)
Sep 25, 2023 4.420 4.385 4.350 4.360 93,205 -0.01(-0.23%)
Sep 22, 2023 4.500 4.700 4.360 4.370 156,769 -0.04(-0.91%)
Sep 21, 2023 4.450 4.450 4.400 4.410 23,851 +0.00(+0.00%)
Sep 20, 2023 4.410 4.510 4.400 4.410 65,930 +0.01(+0.23%)
Sep 19, 2023 4.410 4.420 4.400 4.400 17,997 -0.01(-0.23%)
Sep 18, 2023 4.450 4.450 4.400 4.410 18,567 -0.09(-2.00%)
Sep 15, 2023 4.420 4.500 4.350 4.500 87,629 +0.09(+2.04%)
Sep 14, 2023 4.510 4.560 4.410 4.410 9,256 -0.11(-2.43%)
Sep 13, 2023 4.540 4.600 4.510 4.520 1,523 +0.03(+0.67%)
Sep 12, 2023 4.500 4.570 4.490 4.490 2,776 -0.05(-1.10%)
Sep 11, 2023 4.460 4.700 4.460 4.540 9,759 +0.10(+2.25%)
Sep 08, 2023 4.460 4.480 4.390 4.440 10,632 +0.00(+0.00%)
Sep 07, 2023 4.450 4.480 4.410 4.440 2,358 -0.04(-0.89%)
Sep 06, 2023 4.420 4.480 4.400 4.480 11,621 +0.08(+1.82%)
Sep 05, 2023 4.420 4.680 4.380 4.400 78,472 -0.01(-0.23%)
Sep 01, 2023 4.450 4.450 4.400 4.410 18,715 +0.01(+0.23%)
Aug 31, 2023 4.450 4.450 4.400 4.400 21,723 -0.01(-0.23%)
Aug 30, 2023 4.550 4.614 4.350 4.410 76,424 -0.04(-0.90%)
Aug 29, 2023 4.570 4.590 4.400 4.450 42,286 -0.12(-2.63%)
Aug 28, 2023 4.480 4.730 4.480 4.570 170,860 +0.04(+0.88%)
Aug 25, 2023 4.490 4.650 4.460 4.530 5,027 -0.01(-0.22%)
Aug 24, 2023 4.450 4.610 4.450 4.540 3,716 +0.08(+1.79%)
Aug 23, 2023 4.450 4.790 4.410 4.460 250,457 +0.06(+1.36%)
Aug 22, 2023 4.450 4.510 4.400 4.400 10,437 -0.10(-2.22%)
Aug 21, 2023 4.450 4.530 4.410 4.500 6,232 +0.05(+1.12%)
Aug 18, 2023 4.450 4.590 4.380 4.450 8,925 +0.01(+0.23%)
Aug 17, 2023 4.450 4.600 4.400 4.440 15,227 +0.03(+0.68%)
Aug 16, 2023 4.450 4.550 4.380 4.410 47,932 -0.04(-0.90%)
Aug 15, 2023 4.450 4.600 4.390 4.450 136,406 +0.07(+1.60%)
Aug 14, 2023 4.450 4.570 4.380 4.380 7,882 -0.07(-1.57%)
Aug 11, 2023 4.400 4.600 4.400 4.450 108,201 +0.07(+1.60%)
Aug 10, 2023 4.500 4.800 4.380 4.380 81,862 -0.09(-2.01%)
Aug 09, 2023 4.400 4.500 4.400 4.470 8,453 +0.04(+0.90%)
Aug 08, 2023 4.450 4.460 4.390 4.430 9,993 -0.02(-0.45%)
Aug 07, 2023 4.500 4.589 4.390 4.450 43,298 -0.06(-1.33%)
Aug 04, 2023 4.500 4.630 4.430 4.510 38,783 +0.01(+0.22%)
Aug 03, 2023 4.550 4.570 4.500 4.500 7,148 -0.10(-2.17%)
Aug 02, 2023 4.500 4.700 4.500 4.600 179,693 +0.10(+2.22%)
Aug 01, 2023 4.500 4.880 4.450 4.500 168,013 +0.00(+0.00%)
Jul 31, 2023 4.780 4.790 4.400 4.500 297,708 +0.00(+0.00%)
Jul 28, 2023 4.490 4.710 4.401 4.500 174,955 +0.01(+0.22%)
Jul 27, 2023 4.340 4.580 4.340 4.490 211,874 +0.08(+1.81%)
Jul 26, 2023 4.790 4.790 4.310 4.410 156,564 +0.00(+0.00%)
Jul 25, 2023 4.470 4.550 4.400 4.410 208,468 +0.01(+0.23%)
Jul 24, 2023 4.340 4.660 4.200 4.400 361,985 +0.02(+0.46%)
Jul 21, 2023 4.550 4.700 4.200 4.380 165,583 -0.24(-5.19%)
Jul 20, 2023 4.900 5.600 4.560 4.620 54,831 -0.43(-8.51%)
Jul 19, 2023 5.080 5.330 4.920 5.050 217,924 +0.02(+0.40%)
Jul 18, 2023 4.850 5.140 4.850 5.030 38,205 +0.13(+2.65%)
Jul 17, 2023 4.900 4.970 4.820 4.900 17,618 +0.04(+0.82%)
Jul 14, 2023 4.750 4.940 4.600 4.860 21,696 +0.17(+3.62%)
Jul 13, 2023 4.700 4.978 4.605 4.690 67,236 -0.11(-2.29%)
Jul 12, 2023 4.650 4.990 4.636 4.800 99,095 +0.08(+1.69%)
Jul 11, 2023 4.390 4.750 4.390 4.720 38,117 +0.25(+5.59%)
Jul 10, 2023 4.380 4.500 4.380 4.470 25,787 +0.00(+0.00%)
Jul 07, 2023 4.320 4.574 4.320 4.470 24,094 +0.14(+3.23%)
Jul 06, 2023 4.310 4.483 4.270 4.330 28,434 -0.04(-0.92%)
Jul 05, 2023 4.620 4.720 4.310 4.370 186,039 -0.27(-5.82%)
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.