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 (%)
Dec 31, 2021 4.529 4.800 4.529 4.627 7,622,536 -0.02(-0.35%)
Dec 30, 2021 4.225 4.738 4.225 4.644 12,919,716 +0.38(+8.86%)
Dec 29, 2021 4.504 4.586 4.241 4.266 10,120,787 -0.25(-5.64%)
Dec 28, 2021 4.701 4.751 4.496 4.520 5,639,543 -0.22(-4.68%)
Dec 27, 2021 4.718 4.898 4.687 4.742 4,553,731 -0.04(-0.86%)
Dec 23, 2021 4.685 4.882 4.520 4.783 6,088,663 +0.02(+0.52%)
Dec 22, 2021 4.635 4.771 4.512 4.759 7,273,860 +0.06(+1.22%)
Dec 21, 2021 4.553 4.759 4.405 4.701 7,508,239 +0.20(+4.38%)
Dec 20, 2021 4.644 4.685 4.459 4.504 9,585,065 -0.32(-6.64%)
Dec 17, 2021 4.545 4.849 4.463 4.825 15,308,563 +0.14(+2.98%)
Dec 16, 2021 4.890 4.931 4.668 4.685 11,020,965 -0.24(-4.84%)
Dec 15, 2021 4.931 4.989 4.668 4.923 5,800,846 -0.04(-0.83%)
Dec 14, 2021 5.014 5.096 4.931 4.964 5,215,065 -0.08(-1.63%)
Dec 13, 2021 5.145 5.309 4.898 5.046 7,523,438 -0.16(-3.00%)
Dec 10, 2021 5.145 5.281 5.063 5.203 14,525,655 +0.07(+1.28%)
Dec 09, 2021 5.268 5.597 5.133 5.137 8,967,221 -0.24(-4.43%)
Dec 08, 2021 5.334 5.478 5.014 5.375 10,336,082 +0.07(+1.40%)
Dec 07, 2021 4.833 5.309 4.767 5.301 16,100,726 +0.53(+11.21%)
Dec 06, 2021 4.718 4.915 4.578 4.767 35,133,536 -0.22(-4.45%)
Dec 03, 2021 4.931 5.005 4.488 4.989 16,153,210 -0.18(-3.50%)
Dec 02, 2021 5.014 5.268 4.956 5.170 12,234,738 +0.15(+2.95%)
Dec 01, 2021 5.244 5.351 5.005 5.022 20,186,976 -0.22(-4.23%)
Nov 30, 2021 5.161 5.285 5.092 5.244 32,416,534 +0.03(+0.63%)
Nov 29, 2021 5.005 5.227 4.915 5.211 11,139,963 +0.24(+4.79%)
Nov 26, 2021 5.342 5.441 4.866 4.972 14,981,411 -0.66(-11.68%)
Nov 24, 2021 5.507 5.663 5.355 5.630 7,013,782 +0.12(+2.24%)
Nov 23, 2021 5.531 5.671 5.400 5.507 5,951,900 -0.01(-0.15%)
Nov 22, 2021 5.745 5.885 5.383 5.515 7,295,186 -0.23(-4.01%)
Nov 19, 2021 5.696 5.753 5.620 5.745 5,384,896 +0.11(+1.90%)
Nov 18, 2021 5.589 5.683 5.449 5.638 7,547,510 -0.11(-1.86%)
Nov 17, 2021 5.934 5.946 5.589 5.745 5,056,055 -0.20(-3.32%)
Nov 16, 2021 6.033 6.049 5.803 5.942 6,555,955 -0.07(-1.09%)
Nov 15, 2021 6.024 6.046 5.860 6.008 6,337,103 -0.01(-0.14%)
Nov 12, 2021 6.090 6.164 5.918 6.016 8,194,599 -0.06(-0.95%)
Nov 11, 2021 6.000 6.263 5.992 6.074 11,440,787 +0.36(+6.33%)
Nov 10, 2021 5.424 5.712 14,487,502 +0.48(+9.28%)
Nov 09, 2021 5.161 5.367 5.129 5.227 7,952,068 +0.06(+1.11%)
Nov 08, 2021 5.096 5.293 5.083 5.170 6,683,209 +0.11(+2.11%)
Nov 05, 2021 5.022 5.141 4.972 5.063 9,469,300 +0.00(+0.00%)
Nov 04, 2021 5.260 5.507 5.046 5.063 9,915,588 -0.18(-3.45%)
Nov 03, 2021 5.227 5.277 5.182 5.244 5,146,104 +0.00(+0.00%)
Nov 02, 2021 5.498 5.498 5.170 5.244 6,535,490 -0.25(-4.49%)
Nov 01, 2021 5.244 5.564 5.507 5.490 5,837,799 +0.30(+5.86%)
Oct 29, 2021 5.277 5.322 5.108 5.186 8,060,888 -0.08(-1.56%)
Oct 28, 2021 5.466 5.540 5.190 5.268 9,540,243 -0.33(-5.87%)
Oct 27, 2021 5.589 5.835 5.564 5.597 3,884,448 -0.05(-0.87%)
Oct 26, 2021 6.000 5.646 7,119,113 -0.37(-6.15%)
Oct 25, 2021 5.967 6.070 5.794 6.016 5,618,015 +0.05(+0.83%)
Oct 22, 2021 5.967 6.115 5.909 5.967 5,403,215 -0.03(-0.55%)
Oct 21, 2021 6.107 6.123 5.942 6.000 5,298,125 -0.08(-1.35%)
Oct 20, 2021 6.074 6.119 5.942 6.082 4,694,514 +0.10(+1.65%)
Oct 19, 2021 5.753 6.000 5.737 5.983 6,896,168 +0.25(+4.45%)
Oct 18, 2021 5.408 5.729 5.392 5.729 7,966,071 +0.28(+5.13%)
Oct 15, 2021 5.540 5.605 5.408 5.449 10,256,006 -0.09(-1.63%)
Oct 14, 2021 6.041 6.074 5.433 5.540 15,423,417 -0.54(-8.92%)
Oct 13, 2021 6.057 6.115 5.933 6.082 4,126,318 +0.06(+0.95%)
Oct 12, 2021 6.098 6.144 5.967 6.024 3,080,364 -0.07(-1.21%)
Oct 11, 2021 6.213 6.279 6.074 6.098 3,724,719 -0.09(-1.46%)
Oct 08, 2021 6.082 6.411 5.967 6.189 7,345,407 +0.13(+2.17%)
Oct 07, 2021 5.860 6.115 5.704 6.057 14,637,299 +0.33(+5.74%)
Oct 06, 2021 5.778 5.852 5.655 5.729 4,934,902 -0.13(-2.24%)
Oct 05, 2021 5.655 5.967 5.634 5.860 9,300,172 +0.21(+3.63%)
Oct 04, 2021 5.794 5.794 5.646 5.655 12,515,828 -0.18(-3.10%)
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.