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%)
Streaming Delayed Price Updated: 1:20 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 (%)
Feb 28, 2022 5.375 5.589 5.235 5.318 94,289,048 -0.11(-1.97%)
Feb 25, 2022 5.424 5.556 5.318 5.424 13,323,815 -0.04(-0.75%)
Feb 24, 2022 4.898 5.478 4.857 5.466 18,146,866 +0.24(+4.56%)
Feb 23, 2022 5.334 5.638 5.219 5.227 14,550,601 -0.07(-1.40%)
Feb 22, 2022 5.400 5.605 5.252 5.301 13,660,425 -0.16(-3.01%)
Feb 18, 2022 5.466 0 +0.08(+1.53%)
Feb 17, 2022 5.326 5.540 5.277 5.383 9,165,340 +0.06(+1.08%)
Feb 16, 2022 5.161 5.466 5.055 5.326 9,597,546 +0.09(+1.73%)
Feb 15, 2022 4.907 5.252 4.898 5.235 10,817,681 +0.51(+10.78%)
Feb 14, 2022 4.693 4.894 4.621 4.726 9,390,859 -0.03(-0.69%)
Feb 11, 2022 4.759 4.931 4.668 4.759 15,278,063 +0.01(+0.17%)
Feb 10, 2022 4.233 5.030 4.233 4.751 28,292,732 +0.65(+15.83%)
Feb 09, 2022 3.904 4.192 3.904 4.101 6,598,822 +0.16(+3.96%)
Feb 08, 2022 3.830 3.986 3.805 3.945 4,553,360 +0.11(+2.78%)
Feb 07, 2022 3.871 3.929 3.781 3.838 3,090,727 -0.02(-0.64%)
Feb 04, 2022 3.781 3.929 3.711 3.863 2,917,088 +0.10(+2.62%)
Feb 03, 2022 3.871 3.748 3.764 4,488,348 -0.19(-4.78%)
Feb 02, 2022 4.159 4.159 3.888 3.953 4,958,319 -0.21(-5.13%)
Feb 01, 2022 4.044 4.208 3.945 4.167 5,221,286 +0.08(+2.01%)
Jan 31, 2022 3.690 4.142 4.085 10,656,865 +0.45(+12.44%)
Jan 28, 2022 3.526 3.666 3.444 3.633 8,827,927 +0.13(+3.76%)
Jan 27, 2022 3.633 3.715 3.477 3.501 7,323,338 -0.12(-3.40%)
Jan 26, 2022 3.863 3.863 3.567 3.625 8,128,410 -0.14(-3.71%)
Jan 25, 2022 3.740 3.875 3.686 3.764 7,132,634 -0.05(-1.29%)
Jan 24, 2022 3.805 3.814 3.633 3.814 9,871,795 -0.09(-2.32%)
Jan 21, 2022 3.929 4.003 3.781 3.904 10,084,874 -0.03(-0.83%)
Jan 20, 2022 4.118 4.229 3.920 3.937 8,041,004 +0.00(+0.00%)
Jan 19, 2022 3.970 4.044 3.896 3.937 5,592,238 +0.02(+0.42%)
Jan 18, 2022 4.027 4.151 3.904 3.920 6,364,226 -0.18(-4.41%)
Jan 14, 2022 4.101 0 -0.05(-1.19%)
Jan 13, 2022 4.340 4.348 4.134 4.151 6,487,019 -0.21(-4.72%)
Jan 12, 2022 4.611 4.714 4.323 4.356 11,607,448 -0.11(-2.39%)
Jan 11, 2022 4.282 4.545 4.257 4.463 11,266,805 +0.13(+3.04%)
Jan 10, 2022 4.422 4.463 4.216 4.331 13,067,590 -0.08(-1.86%)
Jan 07, 2022 4.298 4.603 4.298 4.414 12,164,846 +0.09(+2.09%)
Jan 06, 2022 4.118 4.430 4.077 4.323 17,208,548 +0.29(+7.13%)
Jan 05, 2022 4.052 4.216 3.941 4.035 13,522,039 +0.02(+0.41%)
Jan 04, 2022 4.751 4.759 3.888 4.019 21,604,160 -0.63(-13.60%)
Jan 03, 2022 4.734 4.759 4.471 4.652 5,313,557 +0.02(+0.53%)
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%)
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.