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

Lulu's Fashion Lounge Holdings, Inc. - Common Stock (NQ: LVLU )

1.540 +0.133 (+9.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2023 2.110 2.140 2.040 2.070 16,353 -0.07(-3.27%)
Aug 30, 2023 2.080 2.160 2.060 2.140 33,497 +0.01(+0.47%)
Aug 29, 2023 2.060 2.140 2.040 2.130 17,292 +0.05(+2.40%)
Aug 28, 2023 2.080 2.110 2.000 2.080 15,059 +0.01(+0.48%)
Aug 25, 2023 2.100 2.120 2.000 2.070 30,278 -0.02(-0.96%)
Aug 24, 2023 2.070 2.130 2.010 2.090 15,604 +0.04(+1.95%)
Aug 23, 2023 2.016 2.140 2.016 2.050 65,474 -0.04(-1.91%)
Aug 22, 2023 2.180 2.180 2.000 2.090 16,822 +0.07(+3.47%)
Aug 21, 2023 2.140 2.175 2.000 2.020 18,440 -0.09(-4.27%)
Aug 18, 2023 2.130 2.191 2.070 2.110 23,269 -0.01(-0.47%)
Aug 17, 2023 2.180 2.180 2.100 2.120 16,487 -0.03(-1.40%)
Aug 16, 2023 2.190 2.200 2.100 2.150 16,267 -0.01(-0.46%)
Aug 15, 2023 2.230 2.230 2.120 2.160 25,805 +0.04(+1.89%)
Aug 14, 2023 2.230 2.360 2.120 2.120 43,584 -0.08(-3.64%)
Aug 11, 2023 2.250 2.330 2.200 2.200 49,067 -0.11(-4.76%)
Aug 10, 2023 2.320 2.350 2.290 2.310 12,090 +0.03(+1.32%)
Aug 09, 2023 2.320 2.380 2.270 2.280 28,640 -0.17(-6.94%)
Aug 08, 2023 2.450 2.450 2.400 2.450 7,447 -0.02(-0.81%)
Aug 07, 2023 2.510 2.520 2.450 2.470 12,478 -0.07(-2.76%)
Aug 04, 2023 2.490 2.600 2.430 2.540 64,331 +0.11(+4.53%)
Aug 03, 2023 2.420 2.500 2.420 2.430 10,173 -0.04(-1.62%)
Aug 02, 2023 2.480 2.590 2.380 2.470 18,880 -0.04(-1.59%)
Aug 01, 2023 2.470 2.520 2.430 2.510 17,502 +0.05(+2.03%)
Jul 31, 2023 2.410 2.570 2.410 2.460 25,271 +0.00(+0.00%)
Jul 28, 2023 2.400 2.470 2.340 2.460 17,764 +0.08(+3.36%)
Jul 27, 2023 2.430 2.510 2.330 2.380 29,349 -0.09(-3.64%)
Jul 26, 2023 2.420 2.497 2.360 2.470 50,827 -0.08(-3.14%)
Jul 25, 2023 2.180 2.610 2.180 2.550 112,506 -0.18(-6.59%)
Jul 24, 2023 2.750 2.830 2.620 2.730 22,751 -0.04(-1.44%)
Jul 21, 2023 2.810 2.850 2.624 2.770 42,481 +0.01(+0.36%)
Jul 20, 2023 2.750 2.890 2.720 2.760 27,710 -0.04(-1.43%)
Jul 19, 2023 2.770 2.850 2.720 2.800 44,751 +0.02(+0.72%)
Jul 18, 2023 2.720 2.780 2.630 2.780 32,165 +0.06(+2.21%)
Jul 17, 2023 2.590 2.739 2.550 2.720 30,512 +0.15(+5.84%)
Jul 14, 2023 2.620 2.640 2.500 2.570 26,596 -0.12(-4.46%)
Jul 13, 2023 2.650 2.740 2.600 2.690 37,419 -0.03(-1.10%)
Jul 12, 2023 2.640 2.750 2.560 2.720 25,947 +0.16(+6.25%)
Jul 11, 2023 2.680 2.719 2.540 2.560 26,246 -0.06(-2.29%)
Jul 10, 2023 2.530 2.770 2.430 2.620 35,991 +0.10(+3.97%)
Jul 07, 2023 2.530 2.630 2.490 2.520 33,805 -0.03(-1.18%)
Jul 06, 2023 2.670 2.680 2.505 2.550 28,745 -0.20(-7.27%)
Jul 05, 2023 2.640 2.800 2.600 2.750 42,568 +0.13(+4.96%)
Jul 03, 2023 2.430 2.655 2.430 2.620 35,738 +0.09(+3.56%)
Jun 30, 2023 2.700 2.700 2.510 2.530 91,961 -0.07(-2.69%)
Jun 29, 2023 2.820 3.000 2.565 2.600 122,430 -0.28(-9.72%)
Jun 28, 2023 2.720 3.080 2.550 2.880 209,161 +0.15(+5.49%)
Jun 27, 2023 2.700 2.890 2.620 2.730 112,560 +0.02(+0.74%)
Jun 26, 2023 2.500 2.740 2.480 2.710 581,732 -0.43(-13.69%)
Jun 23, 2023 2.100 3.260 2.000 3.140 3,778,194 +1.02(+48.11%)
Jun 22, 2023 2.130 2.170 2.100 2.120 54,662 -0.01(-0.70%)
Jun 21, 2023 2.140 2.190 2.130 2.135 41,927 -0.05(-2.06%)
Jun 20, 2023 2.320 2.320 2.110 2.180 101,862 -0.17(-7.23%)
Jun 16, 2023 2.560 2.560 2.260 2.350 129,196 -0.16(-6.37%)
Jun 15, 2023 2.420 2.550 2.380 2.510 60,900 -0.13(-4.92%)
May 08, 2023 2.590 2.780 2.480 2.640 36,242 +0.07(+2.72%)
May 05, 2023 2.610 2.650 2.270 2.570 16,142 +0.03(+1.18%)
May 04, 2023 2.530 2.750 2.421 2.540 53,343 -0.02(-0.78%)
May 03, 2023 2.330 2.740 2.320 2.560 75,711 +0.26(+11.30%)
May 02, 2023 2.200 2.340 2.101 2.300 22,921 +0.07(+3.14%)
May 01, 2023 2.260 2.315 2.150 2.230 24,372 -0.02(-0.89%)
Apr 28, 2023 2.200 2.300 2.180 2.250 33,093 +0.05(+2.27%)
Apr 27, 2023 2.280 2.280 2.150 2.200 34,040 -0.05(-2.22%)
Apr 26, 2023 2.300 2.390 2.210 2.250 68,459 -0.10(-4.26%)
Apr 25, 2023 2.180 2.390 2.150 2.350 54,185 +0.18(+8.29%)
Apr 24, 2023 2.160 2.290 2.150 2.170 34,340 -0.03(-1.36%)
Apr 21, 2023 2.200 2.285 2.090 2.200 39,564 -0.03(-1.35%)
Apr 20, 2023 2.380 2.421 2.200 2.230 23,460 -0.17(-7.08%)
Apr 19, 2023 2.140 2.590 2.120 2.400 132,451 +0.26(+12.15%)
Apr 18, 2023 2.160 2.170 2.100 2.140 32,368 +0.02(+0.94%)
Apr 17, 2023 2.060 2.130 2.037 2.120 32,441 +0.04(+1.92%)
Apr 14, 2023 2.230 2.260 2.030 2.080 39,431 -0.15(-6.73%)
Apr 13, 2023 1.970 2.280 1.910 2.230 66,305 +0.27(+13.78%)
Apr 12, 2023 2.080 2.080 1.900 1.960 45,488 -0.10(-4.85%)
Apr 11, 2023 2.040 2.150 1.980 2.060 42,095 +0.03(+1.48%)
Apr 10, 2023 2.090 2.170 1.930 2.030 96,589 -0.07(-3.33%)
Apr 06, 2023 2.140 2.250 2.060 2.100 42,183 -0.03(-1.41%)
Apr 05, 2023 2.270 2.330 2.110 2.130 64,218 -0.09(-4.05%)
Apr 04, 2023 2.360 2.390 2.220 2.220 103,255 -0.14(-5.93%)
Apr 03, 2023 2.380 2.670 2.300 2.360 38,584 -0.02(-0.84%)
Mar 31, 2023 2.380 2.490 2.317 2.380 73,564 +0.03(+1.28%)
Mar 30, 2023 2.380 2.390 2.300 2.350 15,255 +0.00(+0.00%)
Mar 29, 2023 2.400 2.427 2.310 2.350 36,979 -0.01(-0.42%)
Mar 28, 2023 2.360 2.510 2.280 2.360 28,929 -0.02(-0.84%)
Mar 27, 2023 2.400 2.460 2.350 2.380 45,420 -0.03(-1.24%)
Mar 24, 2023 2.340 2.480 2.330 2.410 34,060 +0.04(+1.90%)
Mar 23, 2023 2.600 2.655 2.300 2.365 42,994 -0.20(-7.98%)
Mar 22, 2023 2.640 2.640 2.360 2.570 114,187 -0.04(-1.53%)
Mar 21, 2023 2.360 2.800 2.330 2.610 72,480 +0.25(+10.83%)
Mar 20, 2023 2.320 2.370 2.295 2.355 61,169 +0.04(+1.51%)
Mar 17, 2023 2.640 2.810 2.300 2.320 137,249 -0.36(-13.43%)
Mar 16, 2023 2.500 2.950 2.500 2.680 219,138 +0.20(+8.06%)
Mar 15, 2023 2.240 2.500 2.140 2.480 258,547 +0.38(+18.10%)
Mar 14, 2023 2.100 2.250 1.980 2.100 155,549 +0.06(+2.94%)
Mar 13, 2023 2.050 2.110 2.000 2.040 92,214 +0.04(+2.00%)
Mar 10, 2023 2.200 2.340 1.935 2.000 156,489 -0.21(-9.30%)
Mar 09, 2023 2.440 2.540 2.200 2.205 107,862 -0.23(-9.63%)
Mar 08, 2023 2.930 2.958 2.400 2.440 187,807 -0.49(-16.72%)
Mar 07, 2023 3.150 3.150 2.920 2.930 56,578 -0.15(-4.87%)
Mar 06, 2023 3.180 3.400 3.025 3.080 59,094 -0.07(-2.22%)
Mar 03, 2023 3.130 3.200 3.080 3.150 31,954 +0.05(+1.61%)
Mar 02, 2023 3.050 3.230 3.005 3.100 40,611 -0.02(-0.64%)
Mar 01, 2023 3.060 3.241 3.000 3.120 124,291 +0.07(+2.30%)
Feb 28, 2023 3.010 3.250 3.010 3.050 27,787 +0.04(+1.33%)
Feb 27, 2023 3.110 3.189 2.940 3.010 40,991 -0.02(-0.66%)
Feb 24, 2023 3.040 3.120 2.960 3.030 38,523 -0.12(-3.81%)
Feb 23, 2023 3.100 3.250 3.000 3.150 43,644 +0.08(+2.61%)
Feb 22, 2023 3.030 3.120 2.950 3.070 39,712 +0.05(+1.66%)
Feb 21, 2023 3.210 3.245 3.000 3.020 33,534 -0.28(-8.48%)
Feb 17, 2023 3.140 3.350 3.123 3.300 104,907 +0.20(+6.45%)
Feb 16, 2023 3.180 3.240 3.100 3.100 51,009 -0.13(-4.02%)
Feb 15, 2023 3.080 3.270 3.005 3.230 63,054 +0.03(+0.94%)
Feb 14, 2023 2.990 3.270 2.945 3.200 72,971 +0.19(+6.31%)
Feb 13, 2023 3.090 3.090 2.790 3.010 109,791 +0.05(+1.69%)
Feb 10, 2023 3.510 3.510 2.890 2.960 144,104 -0.58(-16.38%)
Feb 09, 2023 3.710 3.790 3.540 3.540 103,023 -0.17(-4.58%)
Feb 08, 2023 3.940 3.980 3.600 3.710 116,959 -0.28(-7.02%)
Feb 07, 2023 3.760 4.040 3.640 3.990 132,178 +0.27(+7.26%)
Feb 06, 2023 3.440 3.780 3.350 3.720 124,578 +0.29(+8.45%)
Feb 03, 2023 3.310 3.600 3.230 3.430 81,945 +0.05(+1.48%)
Feb 02, 2023 3.330 3.600 3.300 3.380 125,271 +0.00(+0.00%)
Feb 01, 2023 3.160 3.440 3.050 3.380 129,235 +0.15(+4.64%)
Jan 31, 2023 3.030 3.307 3.030 3.230 130,469 +0.22(+7.31%)
Jan 30, 2023 2.930 3.210 2.850 3.010 72,509 -0.03(-0.99%)
Jan 27, 2023 2.780 3.115 2.760 3.040 83,800 +0.26(+9.35%)
Jan 26, 2023 2.960 2.980 2.680 2.780 65,980 -0.10(-3.47%)
Jan 25, 2023 2.780 2.970 2.670 2.880 97,647 +0.09(+3.23%)
Jan 24, 2023 2.950 3.000 2.780 2.790 89,610 -0.16(-5.42%)
Jan 23, 2023 2.970 3.006 2.811 2.950 47,722 -0.01(-0.34%)
Jan 20, 2023 3.050 3.085 2.910 2.960 83,475 -0.04(-1.33%)
Jan 19, 2023 3.000 3.040 2.880 3.000 69,156 -0.02(-0.66%)
Jan 18, 2023 2.800 3.040 2.800 3.020 112,957 +0.25(+9.03%)
Jan 17, 2023 2.790 2.870 2.730 2.770 69,943 -0.03(-1.07%)
Jan 13, 2023 2.680 2.830 2.680 2.800 61,080 +0.09(+3.32%)
Jan 12, 2023 2.660 2.823 2.522 2.710 123,660 +0.10(+3.83%)
Jan 11, 2023 2.460 2.660 2.460 2.610 63,997 +0.18(+7.41%)
Jan 10, 2023 2.270 2.460 2.240 2.430 90,728 +0.18(+8.00%)
Jan 09, 2023 2.410 2.420 2.240 2.250 99,480 -0.12(-5.06%)
Jan 06, 2023 2.300 2.390 2.210 2.370 135,434 +0.09(+3.95%)
Jan 05, 2023 2.330 2.357 2.255 2.280 127,889 -0.07(-2.98%)
Jan 04, 2023 2.500 2.500 2.300 2.350 135,077 -0.10(-4.08%)
Jan 03, 2023 2.510 2.570 2.430 2.450 62,800 -0.06(-2.39%)
Dec 30, 2022 2.390 2.570 2.370 2.510 169,012 +0.07(+2.87%)
Dec 29, 2022 2.380 2.500 2.310 2.440 154,562 +0.15(+6.55%)
Dec 28, 2022 2.170 2.370 2.160 2.290 169,717 +0.11(+5.05%)
Dec 27, 2022 2.330 2.330 2.170 2.180 198,507 -0.18(-7.63%)
Dec 23, 2022 2.380 2.473 2.340 2.360 90,141 +0.00(+0.00%)
Dec 22, 2022 2.520 2.690 2.260 2.360 224,225 -0.18(-7.09%)
Dec 21, 2022 2.540 2.660 2.503 2.540 96,861 -0.02(-0.78%)
Dec 20, 2022 2.490 2.640 2.470 2.560 81,166 +0.09(+3.64%)
Dec 19, 2022 2.970 2.970 2.440 2.470 162,994 -0.50(-16.84%)
Dec 16, 2022 2.720 3.060 2.660 2.970 257,936 +0.27(+10.00%)
Dec 15, 2022 2.870 2.910 2.660 2.700 163,149 -0.21(-7.22%)
Dec 14, 2022 3.090 3.138 2.870 2.910 147,328 -0.19(-6.13%)
Dec 13, 2022 3.280 3.378 3.040 3.100 138,353 -0.02(-0.64%)
Dec 12, 2022 3.240 3.265 3.000 3.120 116,984 -0.09(-2.80%)
Dec 09, 2022 3.040 3.310 2.990 3.210 123,526 +0.15(+4.90%)
Dec 08, 2022 3.230 3.230 3.035 3.060 281,896 -0.10(-3.16%)
Dec 07, 2022 3.250 3.250 3.120 3.160 93,751 -0.08(-2.47%)
Dec 06, 2022 3.490 3.595 3.200 3.240 141,522 -0.25(-7.16%)
Dec 05, 2022 3.660 3.790 3.390 3.490 255,304 -0.17(-4.64%)
Dec 02, 2022 3.700 3.825 3.600 3.660 172,406 -0.04(-1.08%)
Dec 01, 2022 3.870 3.915 3.680 3.700 194,992 -0.15(-3.90%)
Nov 30, 2022 3.830 3.890 3.670 3.850 141,510 +0.12(+3.22%)
Nov 29, 2022 4.010 4.010 3.640 3.730 341,023 -0.27(-6.75%)
Nov 28, 2022 4.020 4.180 3.925 4.000 131,635 -0.02(-0.50%)
Nov 25, 2022 4.080 4.180 4.000 4.020 54,793 -0.07(-1.71%)
Nov 23, 2022 4.110 4.360 4.020 4.090 292,125 -0.25(-5.76%)
Nov 22, 2022 4.490 4.560 4.200 4.340 228,166 -0.15(-3.34%)
Nov 21, 2022 4.840 4.840 4.360 4.490 231,075 -0.38(-7.80%)
Nov 18, 2022 5.090 5.090 4.810 4.870 96,511 -0.17(-3.37%)
Nov 17, 2022 5.350 5.350 4.760 5.040 309,210 -0.48(-8.70%)
Nov 16, 2022 4.900 5.845 4.500 5.520 572,877 -0.77(-12.24%)
Nov 15, 2022 5.890 6.310 5.765 6.290 296,829 +0.60(+10.54%)
Nov 14, 2022 5.700 5.810 5.500 5.690 231,230 -0.09(-1.56%)
Nov 11, 2022 5.250 6.030 5.250 5.780 149,653 +0.51(+9.68%)
Nov 10, 2022 5.310 5.630 5.060 5.270 157,108 +0.23(+4.56%)
Nov 09, 2022 5.410 5.430 5.000 5.040 91,593 -0.45(-8.20%)
Nov 08, 2022 6.120 6.120 5.190 5.490 135,577 -0.59(-9.70%)
Nov 07, 2022 6.220 6.370 6.000 6.080 59,286 -0.09(-1.46%)
Nov 04, 2022 6.350 6.410 5.980 6.170 49,473 -0.02(-0.32%)
Nov 03, 2022 6.080 6.280 5.870 6.190 90,924 +0.10(+1.64%)
Nov 02, 2022 6.290 6.620 6.030 6.090 102,843 -0.25(-3.94%)
Nov 01, 2022 6.410 6.800 6.260 6.340 118,731 +0.08(+1.28%)
Oct 31, 2022 6.100 6.560 6.100 6.260 112,055 +0.12(+1.95%)
Oct 28, 2022 6.110 6.220 5.720 6.140 82,015 +0.12(+1.99%)
Oct 27, 2022 6.050 6.610 5.965 6.020 115,480 +0.02(+0.33%)
Oct 26, 2022 5.920 6.290 5.920 6.000 91,604 +0.13(+2.21%)
Oct 25, 2022 5.620 6.020 5.620 5.870 97,745 +0.25(+4.45%)
Oct 24, 2022 5.550 5.690 5.261 5.620 72,470 +0.10(+1.81%)
Oct 21, 2022 5.400 5.560 5.150 5.520 76,940 +0.25(+4.74%)
Oct 20, 2022 5.200 5.410 5.200 5.270 60,697 +0.04(+0.76%)
Oct 19, 2022 5.730 5.730 5.180 5.230 119,281 -0.56(-9.67%)
Oct 18, 2022 5.820 5.860 5.510 5.790 100,129 +0.24(+4.32%)
Oct 17, 2022 5.090 5.800 5.080 5.550 207,544 +0.58(+11.67%)
Oct 14, 2022 5.460 5.460 4.940 4.970 148,085 -0.47(-8.64%)
Oct 13, 2022 5.180 5.580 5.070 5.440 159,622 +0.10(+1.87%)
Oct 12, 2022 5.450 5.680 5.000 5.340 136,981 -0.11(-2.02%)
Oct 11, 2022 5.260 5.680 4.950 5.450 266,717 +0.17(+3.22%)
Oct 10, 2022 5.060 5.530 4.860 5.280 242,572 +0.16(+3.13%)
Oct 07, 2022 5.120 5.220 4.770 5.120 110,768 +0.07(+1.39%)
Oct 06, 2022 4.930 5.410 4.860 5.050 125,170 +0.07(+1.41%)
Oct 05, 2022 4.870 5.005 4.720 4.980 102,393 +0.02(+0.40%)
Oct 04, 2022 4.940 5.140 4.800 4.960 266,773 +0.10(+2.06%)
Oct 03, 2022 4.690 4.900 4.570 4.860 124,141 +0.20(+4.29%)
Sep 30, 2022 4.690 4.920 4.571 4.660 118,492 -0.05(-1.06%)
Sep 29, 2022 4.970 4.970 4.580 4.710 205,821 -0.35(-6.92%)
Sep 28, 2022 5.050 5.140 4.930 5.060 90,509 +0.05(+1.00%)
Sep 27, 2022 4.970 5.176 4.960 5.010 89,355 +0.11(+2.24%)
Sep 26, 2022 4.960 5.150 4.880 4.900 106,022 -0.08(-1.61%)
Sep 23, 2022 5.060 5.060 4.850 4.980 156,499 +0.03(+0.61%)
Sep 22, 2022 5.270 5.280 4.870 4.950 251,548 -0.33(-6.25%)
Sep 21, 2022 5.350 5.490 5.145 5.280 177,615 -0.05(-0.94%)
Sep 20, 2022 5.520 5.630 5.130 5.330 222,914 -0.28(-4.99%)
Sep 19, 2022 5.350 5.745 5.350 5.610 305,285 +0.17(+3.12%)
Sep 16, 2022 5.770 5.820 5.440 5.440 1,127,473 -0.46(-7.80%)
Sep 15, 2022 6.020 6.320 5.900 5.900 208,629 -0.16(-2.64%)
Sep 14, 2022 5.900 6.110 5.600 6.060 232,451 +0.16(+2.71%)
Sep 13, 2022 6.300 6.480 5.890 5.900 179,258 -0.60(-9.23%)
Sep 12, 2022 6.530 6.790 6.260 6.500 242,123 +0.03(+0.46%)
Sep 09, 2022 6.490 6.734 6.380 6.470 160,620 +0.04(+0.62%)
Sep 08, 2022 6.450 6.580 6.240 6.430 110,979 -0.16(-2.43%)
Sep 07, 2022 6.300 6.610 6.200 6.590 142,466 +0.43(+6.98%)
Sep 06, 2022 6.240 6.580 6.020 6.160 238,913 -0.02(-0.32%)
Sep 02, 2022 6.260 6.260 5.960 6.180 206,176 +0.12(+1.98%)
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.