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 )

4.680 +0.100 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 4.603 4.726 4.479 4.578 12,369,479 -0.20(-4.13%)
Mar 30, 2022 4.907 5.001 4.714 4.775 32,461,368 -0.12(-2.35%)
Mar 29, 2022 4.948 5.096 4.841 4.890 17,344,322 -0.04(-0.83%)
Mar 28, 2022 4.964 5.005 4.849 4.931 10,585,524 -0.02(-0.33%)
Mar 25, 2022 5.096 5.104 4.874 4.948 24,962,120 -0.44(-8.09%)
Mar 24, 2022 5.498 5.540 5.112 5.383 8,294,501 -0.16(-2.96%)
Mar 23, 2022 5.383 5.712 5.318 5.548 11,174,871 +0.07(+1.20%)
Mar 22, 2022 5.342 5.724 5.293 5.482 12,329,052 +0.25(+4.87%)
Mar 21, 2022 5.244 5.449 4.972 5.227 10,402,085 -0.25(-4.50%)
Mar 18, 2022 5.186 5.589 5.161 5.474 17,960,110 +0.30(+5.71%)
Mar 17, 2022 4.874 5.252 4.709 5.178 15,706,672 -0.04(-0.79%)
Mar 16, 2022 4.397 5.301 4.274 5.219 31,199,718 +1.41(+36.85%)
Mar 15, 2022 3.625 4.093 3.592 3.814 18,352,344 +0.11(+2.88%)
Mar 14, 2022 3.740 3.998 3.357 3.707 23,199,028 -0.14(-3.63%)
Mar 11, 2022 4.751 4.808 3.505 3.846 34,464,552 -0.99(-20.41%)
Mar 10, 2022 4.693 4.689 4.833 16,003,898 +0.22(+4.81%)
Mar 09, 2022 4.438 4.701 4.397 4.611 11,135,298 +0.25(+5.85%)
Mar 08, 2022 4.315 4.467 4.040 4.356 9,097,860 +0.03(+0.76%)
Mar 07, 2022 4.126 4.364 4.126 4.323 6,094,526 +0.20(+4.78%)
Mar 04, 2022 4.512 4.512 4.056 4.126 11,198,880 -0.43(-9.39%)
Mar 03, 2022 4.808 4.849 4.348 4.553 10,511,225 -0.22(-4.65%)
Mar 02, 2022 5.145 5.203 4.611 4.775 13,084,337 -0.30(-5.99%)
Mar 01, 2022 5.326 5.498 4.919 5.079 14,164,799 -0.24(-4.48%)
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%)
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.