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

Lumen Technologies, Inc. (NY: LUMN )

1.320 +0.010 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2021 11.62 11.62 11.23 11.33 11,685,284 -0.29(-2.51%)
Apr 29, 2021 11.49 11.62 11.45 11.62 6,678,299 +0.21(+1.86%)
Apr 28, 2021 11.40 11.55 11.36 11.40 6,632,926 -0.03(-0.23%)
Apr 27, 2021 11.49 11.62 11.37 11.43 6,724,319 -0.10(-0.84%)
Apr 26, 2021 11.56 11.61 11.47 11.53 7,688,300 +0.02(+0.15%)
Apr 23, 2021 11.49 11.60 11.43 11.51 8,734,282 +0.03(+0.23%)
Apr 22, 2021 11.41 11.52 11.33 11.48 7,961,418 +0.10(+0.85%)
Apr 21, 2021 11.24 11.44 11.19 11.39 14,198,514 +0.19(+1.74%)
Apr 20, 2021 11.16 11.25 11.07 11.19 8,785,117 +0.04(+0.32%)
Apr 19, 2021 11.29 11.41 11.14 11.16 9,720,447 -0.06(-0.55%)
Apr 16, 2021 11.22 11.28 11.12 11.22 8,556,648 +0.05(+0.47%)
Apr 15, 2021 11.25 11.31 11.14 11.17 9,273,911 -0.08(-0.71%)
Apr 14, 2021 11.33 11.50 11.24 11.25 8,785,879 -0.05(-0.47%)
Apr 13, 2021 11.18 11.34 11.05 11.30 14,737,281 -0.06(-0.54%)
Apr 12, 2021 11.32 11.40 11.12 11.36 12,646,449 +0.04(+0.39%)
Apr 09, 2021 11.45 11.55 11.22 11.32 12,230,078 -0.08(-0.70%)
Apr 08, 2021 11.79 11.85 11.35 11.40 13,962,457 -0.50(-4.23%)
Apr 07, 2021 11.79 12.00 11.78 11.90 9,664,720 +0.11(+0.90%)
Apr 06, 2021 11.73 12.15 11.69 11.79 17,872,072 +0.06(+0.53%)
Apr 05, 2021 11.65 11.78 11.55 11.73 11,106,918 +0.16(+1.37%)
Apr 01, 2021 11.70 11.78 11.43 11.57 16,049,196 -0.21(-1.80%)
Mar 31, 2021 11.69 11.84 11.55 11.78 11,116,618 +0.11(+0.91%)
Mar 30, 2021 11.61 11.76 11.50 11.68 9,673,440 +0.08(+0.68%)
Mar 29, 2021 11.49 11.83 11.45 11.60 10,387,228 -0.02(-0.15%)
Mar 26, 2021 12.09 12.09 11.34 11.62 15,481,630 -0.36(-3.02%)
Mar 25, 2021 11.57 12.04 11.39 11.98 13,189,135 +0.31(+2.65%)
Mar 24, 2021 12.21 12.23 11.64 11.67 12,207,197 -0.36(-3.01%)
Mar 23, 2021 12.46 12.55 12.01 12.03 15,090,012 -0.65(-5.15%)
Mar 22, 2021 12.36 12.91 12.31 12.68 14,112,097 +0.34(+2.79%)
Mar 19, 2021 12.44 12.56 12.28 12.34 26,313,300 +0.02(+0.14%)
Mar 18, 2021 12.36 12.66 12.32 12.32 8,246,799 -0.16(-1.27%)
Mar 17, 2021 12.42 12.49 12.24 12.48 10,521,761 +0.10(+0.78%)
Mar 16, 2021 12.46 12.55 12.32 12.38 8,887,129 -0.14(-1.13%)
Mar 15, 2021 12.47 12.65 12.38 12.53 10,018,466 +0.14(+1.14%)
Mar 12, 2021 12.12 12.46 12.01 12.38 10,356,205 +0.38(+3.16%)
Mar 11, 2021 12.19 12.27 11.95 12.01 11,016,849 -0.25(-2.02%)
Mar 10, 2021 12.26 12.33 12.06 12.25 14,792,981 +0.03(+0.22%)
Mar 09, 2021 12.55 12.72 12.17 12.23 16,820,756 -0.40(-3.15%)
Mar 08, 2021 11.90 12.75 11.90 12.62 24,831,756 +0.73(+6.16%)
Mar 05, 2021 11.56 11.96 11.55 11.89 15,384,203 +0.26(+2.28%)
Mar 04, 2021 11.94 11.95 11.38 11.63 19,889,232 -0.32(-2.68%)
Mar 03, 2021 11.19 12.08 11.16 11.95 29,759,888 +0.81(+7.32%)
Mar 02, 2021 10.87 11.31 10.82 11.13 20,205,856 +0.29(+2.72%)
Mar 01, 2021 10.79 11.21 10.69 10.84 22,070,466 +0.19(+1.79%)
Feb 26, 2021 10.44 10.74 10.41 10.65 15,645,758 +0.12(+1.15%)
Feb 25, 2021 10.87 10.94 10.48 10.53 15,150,738 -0.26(-2.41%)
Feb 24, 2021 10.65 10.85 10.58 10.79 9,370,988 +0.23(+2.13%)
Feb 23, 2021 10.41 10.62 10.16 10.56 12,367,852 +0.18(+1.75%)
Feb 22, 2021 10.36 10.51 10.32 10.38 13,849,733 +0.03(+0.34%)
Feb 19, 2021 10.25 10.42 10.23 10.34 10,907,645 +0.21(+2.05%)
Feb 18, 2021 10.13 10.31 10.09 10.14 11,231,365 -0.06(-0.59%)
Feb 17, 2021 10.20 10.30 10.10 10.20 9,817,274 -0.02(-0.17%)
Feb 16, 2021 10.25 10.38 10.15 10.21 11,891,787 +0.01(+0.09%)
Feb 12, 2021 9.997 10.33 9.919 10.20 14,151,887 +0.24(+2.43%)
Feb 11, 2021 10.40 10.45 9.728 9.962 29,075,050 -0.85(-7.85%)
Feb 10, 2021 10.94 11.07 10.70 10.81 21,085,232 -0.07(-0.64%)
Feb 09, 2021 10.71 10.98 10.63 10.88 10,036,379 +0.16(+1.54%)
Feb 08, 2021 10.76 10.79 10.51 10.72 8,101,942 +0.12(+1.14%)
Feb 05, 2021 10.21 10.67 9.997 10.59 15,961,132 +0.42(+4.17%)
Feb 04, 2021 10.10 10.32 10.02 10.17 12,868,903 -0.03(-0.26%)
Feb 03, 2021 10.35 10.35 9.945 10.20 14,287,410 +0.24(+2.44%)
Feb 02, 2021 10.22 10.30 9.815 9.953 20,712,076 -0.24(-2.38%)
Feb 01, 2021 10.86 10.86 10.20 10.20 20,917,794 -0.53(-4.93%)
Jan 29, 2021 10.49 10.97 10.48 10.72 22,288,350 +0.41(+3.95%)
Jan 28, 2021 11.15 12.62 10.05 10.32 62,420,384 -2.99(-22.46%)
Jan 27, 2021 12.87 14.38 12.24 13.31 88,575,984 +0.67(+5.28%)
Jan 26, 2021 10.05 13.32 9.850 12.64 69,361,112 +2.77(+28.09%)
Jan 25, 2021 9.633 9.953 9.581 9.867 15,902,717 +0.19(+1.97%)
Jan 22, 2021 9.494 9.720 9.460 9.676 8,783,834 +0.07(+0.72%)
Jan 21, 2021 9.633 9.746 9.581 9.607 10,225,533 +0.03(+0.27%)
Jan 20, 2021 9.728 9.737 9.408 9.581 9,830,286 +0.00(+0.00%)
Jan 19, 2021 10.01 10.05 9.572 9.581 18,885,328 -0.32(-3.24%)
Jan 15, 2021 9.789 9.915 9.616 9.902 17,860,764 +0.10(+0.97%)
Jan 14, 2021 9.399 9.927 9.373 9.806 15,322,577 +0.46(+4.91%)
Jan 13, 2021 9.286 9.382 9.191 9.347 9,375,599 +0.06(+0.65%)
Jan 12, 2021 9.182 9.330 9.122 9.286 14,200,718 +0.16(+1.71%)
Jan 11, 2021 9.096 9.182 9.027 9.131 10,157,906 +0.01(+0.09%)
Jan 08, 2021 9.105 9.122 8.992 9.122 10,872,783 +0.02(+0.19%)
Jan 07, 2021 9.174 9.208 9.035 9.105 11,528,104 -0.02(-0.19%)
Jan 06, 2021 8.775 9.157 8.732 9.122 19,299,404 +0.52(+6.04%)
Jan 05, 2021 8.472 8.723 8.446 8.602 12,998,060 +0.18(+2.16%)
Jan 04, 2021 8.550 8.593 8.377 8.420 15,292,688 -0.03(-0.31%)
Dec 31, 2020 8.446 8.446 8.446 9,961,902 +0.02(+0.21%)
Dec 30, 2020 8.472 8.533 8.412 8.429 9,961,902 -0.05(-0.61%)
Dec 29, 2020 8.533 8.550 8.412 8.481 10,974,254 -0.04(-0.51%)
Dec 28, 2020 8.585 8.706 8.489 8.524 11,508,435 -0.02(-0.20%)
Dec 24, 2020 8.663 8.663 8.489 8.541 5,512,349 -0.03(-0.40%)
Dec 23, 2020 8.507 8.619 8.489 8.576 10,938,897 +0.10(+1.23%)
Dec 22, 2020 8.593 8.654 8.403 8.472 15,117,712 -0.12(-1.41%)
Dec 21, 2020 8.689 8.706 8.507 8.593 20,348,556 -0.21(-2.36%)
Dec 18, 2020 8.888 8.982 8.754 8.801 25,593,312 -0.08(-0.88%)
Dec 17, 2020 8.975 9.009 8.775 8.879 13,412,321 -0.09(-0.97%)
Dec 16, 2020 9.131 9.174 8.905 8.966 10,769,333 -0.13(-1.43%)
Dec 15, 2020 9.070 9.157 8.949 9.096 12,460,893 +0.07(+0.77%)
Dec 14, 2020 8.983 9.278 8.957 9.027 15,813,956 +0.20(+2.26%)
Dec 11, 2020 8.741 8.888 8.654 8.827 13,266,600 +0.14(+1.60%)
Dec 10, 2020 8.923 9.001 8.628 8.689 16,328,870 -0.36(-4.02%)
Dec 09, 2020 8.992 9.234 8.992 9.053 15,663,339 +0.14(+1.55%)
Dec 08, 2020 8.628 8.940 8.455 8.914 18,513,028 +0.37(+4.36%)
Dec 07, 2020 9.148 9.304 8.455 8.541 24,436,516 -0.61(-6.63%)
Dec 04, 2020 9.122 9.226 9.097 9.148 9,709,524 +0.04(+0.48%)
Dec 03, 2020 9.096 9.200 9.061 9.105 8,036,116 +0.01(+0.10%)
Dec 02, 2020 9.148 9.208 9.053 9.096 7,125,664 -0.04(-0.47%)
Dec 01, 2020 9.113 9.234 9.053 9.139 12,831,667 +0.09(+0.96%)
Nov 30, 2020 9.174 9.182 8.975 9.053 12,256,210 -0.01(-0.10%)
Nov 27, 2020 9.182 9.182 9.009 9.061 4,896,146 -0.05(-0.57%)
Nov 25, 2020 9.249 9.265 9.020 9.113 10,742,117 -0.11(-1.19%)
Nov 24, 2020 9.003 9.325 8.995 9.223 15,999,497 +0.36(+4.11%)
Nov 23, 2020 8.597 8.927 8.555 8.859 14,223,914 +0.36(+4.28%)
Nov 20, 2020 8.309 8.546 8.301 8.495 16,627,261 +0.19(+2.24%)
Nov 19, 2020 8.411 8.411 8.216 8.309 11,257,386 -0.10(-1.21%)
Nov 18, 2020 8.639 8.648 8.402 8.411 9,480,472 -0.17(-1.97%)
Nov 17, 2020 8.462 8.631 8.360 8.580 11,415,144 +0.06(+0.70%)
Nov 16, 2020 8.453 8.589 8.352 8.521 11,417,941 +0.19(+2.23%)
Nov 13, 2020 8.149 8.377 8.149 8.335 6,656,388 +0.19(+2.39%)
Nov 12, 2020 8.174 8.208 8.005 8.140 9,940,147 -0.04(-0.52%)
Nov 11, 2020 8.318 8.343 8.106 8.182 12,048,226 -0.10(-1.23%)
Nov 10, 2020 7.827 8.335 7.827 8.284 20,447,710 +0.46(+5.84%)
Nov 09, 2020 7.937 8.081 7.751 7.827 23,005,372 +0.14(+1.76%)
Nov 06, 2020 7.886 7.945 7.641 7.692 14,578,250 -0.16(-2.05%)
Nov 05, 2020 7.852 8.242 7.785 7.852 29,594,392 +0.41(+5.45%)
Nov 04, 2020 7.556 7.734 7.370 7.446 20,628,708 -0.26(-3.40%)
Nov 03, 2020 7.599 7.776 7.531 7.709 12,678,303 +0.19(+2.59%)
Nov 02, 2020 7.387 7.565 7.269 7.514 15,786,325 +0.22(+3.02%)
Oct 30, 2020 7.328 7.379 7.201 7.294 13,170,132 -0.04(-0.58%)
Oct 29, 2020 7.362 7.429 7.209 7.336 14,182,020 -0.03(-0.46%)
Oct 28, 2020 7.531 7.548 7.260 7.370 14,695,795 -0.21(-2.79%)
Oct 27, 2020 7.835 7.878 7.582 7.582 14,397,602 -0.25(-3.14%)
Oct 26, 2020 8.072 8.090 7.742 7.827 16,017,884 -0.30(-3.75%)
Oct 23, 2020 8.242 8.250 8.081 8.132 8,759,170 -0.06(-0.72%)
Oct 22, 2020 8.174 8.225 8.081 8.191 14,230,071 +0.02(+0.21%)
Oct 21, 2020 8.098 8.191 8.064 8.174 10,565,093 +0.03(+0.42%)
Oct 20, 2020 8.208 8.233 8.055 8.140 10,203,495 +0.01(+0.10%)
Oct 19, 2020 8.394 8.394 8.123 8.132 13,424,704 -0.21(-2.54%)
Oct 16, 2020 8.360 8.428 8.250 8.343 6,176,457 -0.06(-0.71%)
Oct 15, 2020 8.267 8.428 8.132 8.402 8,989,876 +0.11(+1.33%)
Oct 14, 2020 8.352 8.394 8.284 8.292 8,933,170 -0.07(-0.81%)
Oct 13, 2020 8.462 8.546 8.309 8.360 10,545,079 -0.13(-1.50%)
Oct 12, 2020 8.521 8.563 8.428 8.487 9,645,060 -0.07(-0.79%)
Oct 09, 2020 8.614 8.682 8.504 8.555 5,422,585 -0.02(-0.20%)
Oct 08, 2020 8.555 8.597 8.504 8.572 6,908,522 +0.04(+0.50%)
Oct 07, 2020 8.411 8.597 8.335 8.529 10,897,514 +0.16(+1.92%)
Oct 06, 2020 8.512 8.622 8.369 8.369 8,293,959 -0.14(-1.69%)
Oct 05, 2020 8.529 8.639 8.411 8.512 9,905,920 +0.03(+0.30%)
Oct 02, 2020 8.343 8.656 8.292 8.487 9,080,857 +0.07(+0.80%)
Oct 01, 2020 8.470 8.605 8.326 8.419 11,740,344 -0.12(-1.39%)
Sep 30, 2020 8.656 8.732 8.453 8.538 12,300,504 -0.11(-1.27%)
Sep 29, 2020 8.749 8.749 8.589 8.648 5,623,130 -0.05(-0.58%)
Sep 28, 2020 8.724 8.834 8.682 8.699 6,849,407 +0.06(+0.69%)
Sep 25, 2020 8.504 8.665 8.436 8.639 5,873,207 +0.06(+0.69%)
Sep 24, 2020 8.470 8.682 8.394 8.580 8,581,741 +0.08(+0.90%)
Sep 23, 2020 8.673 8.775 8.504 8.504 10,764,081 -0.18(-2.05%)
Sep 22, 2020 8.682 8.800 8.605 8.682 9,280,134 +0.00(+0.00%)
Sep 21, 2020 9.037 9.054 8.605 8.682 13,557,051 -0.43(-4.74%)
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.