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: 6:30 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 (%)
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%)
Jul 03, 2023 4.760 5.000 4.600 4.640 67,401 -0.18(-3.73%)
Jun 30, 2023 4.710 5.200 4.670 4.820 289,322 +0.11(+2.34%)
Jun 29, 2023 5.294 5.294 4.610 4.710 293,228 -0.60(-11.30%)
Jun 28, 2023 5.570 5.690 5.230 5.310 585,482 -0.32(-5.68%)
Jun 27, 2023 5.700 5.980 5.600 5.630 329,301 -0.10(-1.75%)
Jun 26, 2023 5.500 5.890 5.500 5.730 224,971 +0.11(+1.96%)
Jun 23, 2023 5.800 6.000 5.500 5.620 149,158 -0.23(-3.93%)
Jun 22, 2023 5.550 5.950 5.470 5.850 354,731 +0.15(+2.63%)
Jun 21, 2023 5.590 6.000 5.530 5.700 45,749 +0.10(+1.79%)
Jun 20, 2023 5.720 5.990 5.390 5.600 199,194 -0.23(-3.95%)
Jun 16, 2023 5.390 5.900 5.340 5.830 356,829 +0.52(+9.79%)
Jun 15, 2023 5.190 5.390 5.190 5.310 17,428 +0.31(+6.20%)
May 08, 2023 5.110 5.340 4.875 5.000 146,549 -0.18(-3.47%)
May 05, 2023 5.160 5.520 5.020 5.180 335,950 -0.12(-2.26%)
May 04, 2023 5.110 5.500 4.900 5.300 196,464 +0.08(+1.53%)
May 03, 2023 4.920 5.510 4.900 5.220 262,446 +0.30(+6.10%)
May 02, 2023 4.900 5.190 4.850 4.920 173,347 +0.12(+2.50%)
May 01, 2023 5.000 5.300 4.800 4.800 106,332 -0.31(-6.07%)
Apr 28, 2023 5.220 5.470 4.900 5.110 252,822 -0.05(-0.97%)
Apr 27, 2023 5.230 5.580 5.150 5.160 115,165 -0.14(-2.64%)
Apr 26, 2023 5.300 5.800 5.160 5.300 217,345 +0.10(+1.92%)
Apr 25, 2023 5.810 5.810 5.150 5.200 23,267 -0.09(-1.70%)
Apr 24, 2023 5.360 5.740 5.155 5.290 447,998 -0.17(-3.11%)
Apr 21, 2023 5.600 5.740 5.400 5.460 94,548 -0.09(-1.62%)
Apr 20, 2023 5.460 6.000 5.230 5.550 231,912 +0.10(+1.83%)
Apr 19, 2023 5.410 6.000 5.070 5.450 139,998 -0.11(-1.98%)
Apr 18, 2023 5.600 6.250 4.980 5.560 159,451 +0.11(+2.02%)
Apr 17, 2023 5.300 5.750 5.180 5.450 103,314 +0.02(+0.37%)
Apr 14, 2023 5.070 5.590 5.070 5.430 90,058 +0.23(+4.42%)
Apr 13, 2023 5.190 5.600 5.000 5.200 116,600 -0.07(-1.33%)
Apr 12, 2023 5.000 5.360 5.000 5.270 24,741 +0.15(+2.93%)
Apr 11, 2023 5.100 5.560 4.960 5.120 165,598 -0.17(-3.21%)
Apr 10, 2023 5.220 5.380 5.050 5.290 54,539 +0.28(+5.59%)
Apr 06, 2023 4.880 5.300 4.580 5.010 45,642 +0.08(+1.62%)
Apr 05, 2023 4.660 5.090 4.450 4.930 88,277 +0.26(+5.57%)
Apr 04, 2023 5.120 5.440 4.400 4.670 676,422 -0.33(-6.60%)
Apr 03, 2023 5.240 5.270 5.000 5.000 22,605 -0.39(-7.24%)
Mar 31, 2023 5.460 5.950 5.160 5.390 98,794 -0.08(-1.46%)
Mar 30, 2023 5.400 6.180 5.390 5.470 146,909 -0.04(-0.73%)
Mar 29, 2023 5.670 5.740 5.400 5.510 21,768 -0.17(-2.99%)
Mar 28, 2023 5.800 6.400 5.569 5.680 80,262 -0.22(-3.73%)
Mar 27, 2023 5.900 6.400 5.700 5.900 129,041 -0.15(-2.48%)
Mar 24, 2023 5.920 6.180 5.880 6.050 105,239 -0.05(-0.82%)
Mar 23, 2023 5.850 6.250 5.850 6.100 88,878 +0.10(+1.67%)
Mar 22, 2023 5.910 6.180 5.810 6.000 61,691 -0.06(-0.99%)
Mar 21, 2023 5.930 6.640 5.902 6.060 120,818 -0.04(-0.66%)
Mar 20, 2023 5.900 6.480 5.860 6.100 86,833 +0.04(+0.66%)
Mar 17, 2023 5.810 6.220 5.446 6.060 279,968 +0.41(+7.26%)
Mar 16, 2023 5.560 6.220 5.500 5.650 39,906 +0.00(+0.00%)
Mar 15, 2023 5.610 5.800 5.030 5.650 78,298 -0.09(-1.57%)
Mar 14, 2023 5.160 5.880 5.160 5.740 113,284 +0.55(+10.60%)
Mar 13, 2023 4.940 5.310 4.940 5.190 109,161 +0.14(+2.77%)
Mar 10, 2023 4.860 5.170 4.850 5.050 28,986 +0.15(+3.06%)
Mar 09, 2023 5.110 5.378 4.840 4.900 21,141 -0.28(-5.41%)
Mar 08, 2023 5.590 5.795 4.810 5.180 80,171 -0.43(-7.66%)
Mar 07, 2023 5.600 6.100 5.570 5.610 199,107 -0.01(-0.18%)
Mar 06, 2023 5.950 5.950 5.551 5.620 5,479 -0.23(-3.93%)
Mar 03, 2023 5.530 6.170 5.530 5.850 188,005 +0.15(+2.63%)
Mar 02, 2023 5.820 5.980 5.550 5.700 25,888 -0.38(-6.25%)
Mar 01, 2023 6.010 6.390 5.270 6.080 309,290 +0.02(+0.33%)
Feb 28, 2023 6.260 6.500 6.000 6.060 392,439 -0.35(-5.46%)
Feb 27, 2023 6.500 6.600 6.230 6.410 168,127 +0.09(+1.42%)
Feb 24, 2023 6.160 6.670 6.160 6.320 346,537 +0.15(+2.43%)
Feb 23, 2023 6.120 6.700 6.050 6.170 351,268 -0.21(-3.29%)
Feb 22, 2023 6.780 6.780 6.090 6.380 182,968 +0.12(+1.92%)
Feb 21, 2023 7.400 7.700 6.050 6.260 276,907 -1.29(-17.09%)
Feb 17, 2023 7.500 8.995 6.810 7.550 1,328,461 +0.40(+5.59%)
Feb 16, 2023 6.990 7.430 6.925 7.150 109,961 +0.30(+4.38%)
Feb 15, 2023 6.900 7.000 6.600 6.850 31,107 +0.25(+3.79%)
Feb 14, 2023 6.990 7.200 6.500 6.600 63,031 -0.29(-4.21%)
Feb 13, 2023 6.440 7.040 6.440 6.890 104,687 +0.42(+6.49%)
Feb 10, 2023 6.720 6.980 6.463 6.470 55,896 +0.07(+1.09%)
Feb 09, 2023 6.740 7.300 6.360 6.400 173,527 -0.09(-1.39%)
Feb 08, 2023 6.890 7.670 6.360 6.490 283,290 -0.19(-2.84%)
Feb 07, 2023 6.790 6.826 6.210 6.680 59,858 -0.12(-1.76%)
Feb 06, 2023 6.280 7.700 6.090 6.800 493,222 +0.68(+11.11%)
Feb 03, 2023 6.510 6.650 6.110 6.120 42,999 -0.30(-4.67%)
Feb 02, 2023 7.000 7.000 6.320 6.420 74,307 +0.21(+3.38%)
Feb 01, 2023 7.660 7.800 6.000 6.210 152,458 -1.64(-20.89%)
Jan 31, 2023 7.180 8.810 7.080 7.850 826,991 +0.54(+7.39%)
Jan 30, 2023 6.920 7.780 6.800 7.310 66,777 +0.37(+5.33%)
Jan 27, 2023 7.500 8.170 6.820 6.940 187,228 -0.06(-0.86%)
Jan 26, 2023 6.400 7.510 6.400 7.000 226,782 +0.51(+7.86%)
Jan 25, 2023 6.270 7.000 6.040 6.490 88,667 -0.11(-1.67%)
Jan 24, 2023 6.130 6.800 5.690 6.600 93,636 +0.54(+8.91%)
Jan 23, 2023 6.000 6.180 5.797 6.060 16,790 -0.04(-0.66%)
Jan 20, 2023 5.200 6.390 5.050 6.100 130,026 +0.90(+17.31%)
Jan 19, 2023 5.200 5.390 5.150 5.200 11,810 -0.05(-0.95%)
Jan 18, 2023 5.300 5.751 5.210 5.250 71,236 -0.15(-2.78%)
Jan 17, 2023 5.580 5.900 5.220 5.400 121,855 -0.07(-1.28%)
Jan 13, 2023 5.640 5.807 5.230 5.470 87,550 -0.29(-4.95%)
Jan 12, 2023 5.900 6.250 5.550 5.755 76,158 -0.15(-2.46%)
Jan 11, 2023 5.730 6.300 5.500 5.900 91,026 +0.05(+0.85%)
Jan 10, 2023 5.200 6.450 4.910 5.850 348,020 +0.54(+10.17%)
Jan 09, 2023 6.110 6.310 4.860 5.310 299,959 -0.79(-12.95%)
Jan 06, 2023 6.750 7.245 6.100 6.100 373,528 -1.15(-15.86%)
Jan 05, 2023 6.890 8.000 6.750 7.250 240,838 -0.35(-4.61%)
Jan 04, 2023 6.800 8.140 6.800 7.600 244,010 +0.70(+10.14%)
Jan 03, 2023 9.300 9.400 6.880 6.900 718,782 -2.22(-24.34%)
Dec 30, 2022 8.500 9.850 8.010 9.120 366,858 +0.70(+8.31%)
Dec 29, 2022 7.530 9.500 6.730 8.420 488,441 +0.64(+8.23%)
Dec 28, 2022 5.930 9.450 5.803 7.780 702,714 +1.53(+24.48%)
Dec 27, 2022 4.190 8.000 4.190 6.250 1,530,720 +1.74(+38.58%)
Dec 23, 2022 5.200 5.200 4.510 4.510 25,100 -0.79(-14.91%)
Dec 22, 2022 5.350 5.470 4.560 5.300 73,047 -0.20(-3.64%)
Dec 21, 2022 6.700 7.090 5.046 5.500 187,503 -1.84(-25.05%)
Dec 20, 2022 6.250 8.180 6.250 7.338 57,023 -0.45(-5.80%)
Dec 19, 2022 7.200 8.572 6.680 7.790 109,651 -2.21(-22.10%)
Dec 16, 2022 9.740 10.00 7.630 10.00 621,078 +2.37(+31.06%)
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.