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: LANV )

1.430 -0.070 (-4.67%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 18, 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, 2023 5.460 5.950 5.160 5.390 98,794 -0.08(-1.46%)
Mar 30, 2023 5.400 6.180 5.390 5.470 146,909 -0.04(-0.73%)
Mar 29, 2023 5.670 5.740 5.400 5.510 21,768 -0.17(-2.99%)
Mar 28, 2023 5.800 6.400 5.569 5.680 80,262 -0.22(-3.73%)
Mar 27, 2023 5.900 6.400 5.700 5.900 129,041 -0.15(-2.48%)
Mar 24, 2023 5.920 6.180 5.880 6.050 105,239 -0.05(-0.82%)
Mar 23, 2023 5.850 6.250 5.850 6.100 88,878 +0.10(+1.67%)
Mar 22, 2023 5.910 6.180 5.810 6.000 61,691 -0.06(-0.99%)
Mar 21, 2023 5.930 6.640 5.902 6.060 120,818 -0.04(-0.66%)
Mar 20, 2023 5.900 6.480 5.860 6.100 86,833 +0.04(+0.66%)
Mar 17, 2023 5.810 6.220 5.446 6.060 279,968 +0.41(+7.26%)
Mar 16, 2023 5.560 6.220 5.500 5.650 39,906 +0.00(+0.00%)
Mar 15, 2023 5.610 5.800 5.030 5.650 78,298 -0.09(-1.57%)
Mar 14, 2023 5.160 5.880 5.160 5.740 113,284 +0.55(+10.60%)
Mar 13, 2023 4.940 5.310 4.940 5.190 109,161 +0.14(+2.77%)
Mar 10, 2023 4.860 5.170 4.850 5.050 28,986 +0.15(+3.06%)
Mar 09, 2023 5.110 5.378 4.840 4.900 21,141 -0.28(-5.41%)
Mar 08, 2023 5.590 5.795 4.810 5.180 80,171 -0.43(-7.66%)
Mar 07, 2023 5.600 6.100 5.570 5.610 199,107 -0.01(-0.18%)
Mar 06, 2023 5.950 5.950 5.551 5.620 5,479 -0.23(-3.93%)
Mar 03, 2023 5.530 6.170 5.530 5.850 188,005 +0.15(+2.63%)
Mar 02, 2023 5.820 5.980 5.550 5.700 25,888 -0.38(-6.25%)
Mar 01, 2023 6.010 6.390 5.270 6.080 309,290 +0.02(+0.33%)
Feb 28, 2023 6.260 6.500 6.000 6.060 392,439 -0.35(-5.46%)
Feb 27, 2023 6.500 6.600 6.230 6.410 168,127 +0.09(+1.42%)
Feb 24, 2023 6.160 6.670 6.160 6.320 346,537 +0.15(+2.43%)
Feb 23, 2023 6.120 6.700 6.050 6.170 351,268 -0.21(-3.29%)
Feb 22, 2023 6.780 6.780 6.090 6.380 182,968 +0.12(+1.92%)
Feb 21, 2023 7.400 7.700 6.050 6.260 276,907 -1.29(-17.09%)
Feb 17, 2023 7.500 8.995 6.810 7.550 1,328,461 +0.40(+5.59%)
Feb 16, 2023 6.990 7.430 6.925 7.150 109,961 +0.30(+4.38%)
Feb 15, 2023 6.900 7.000 6.600 6.850 31,107 +0.25(+3.79%)
Feb 14, 2023 6.990 7.200 6.500 6.600 63,031 -0.29(-4.21%)
Feb 13, 2023 6.440 7.040 6.440 6.890 104,687 +0.42(+6.49%)
Feb 10, 2023 6.720 6.980 6.463 6.470 55,896 +0.07(+1.09%)
Feb 09, 2023 6.740 7.300 6.360 6.400 173,527 -0.09(-1.39%)
Feb 08, 2023 6.890 7.670 6.360 6.490 283,290 -0.19(-2.84%)
Feb 07, 2023 6.790 6.826 6.210 6.680 59,858 -0.12(-1.76%)
Feb 06, 2023 6.280 7.700 6.090 6.800 493,222 +0.68(+11.11%)
Feb 03, 2023 6.510 6.650 6.110 6.120 42,999 -0.30(-4.67%)
Feb 02, 2023 7.000 7.000 6.320 6.420 74,307 +0.21(+3.38%)
Feb 01, 2023 7.660 7.800 6.000 6.210 152,458 -1.64(-20.89%)
Jan 31, 2023 7.180 8.810 7.080 7.850 826,991 +0.54(+7.39%)
Jan 30, 2023 6.920 7.780 6.800 7.310 66,777 +0.37(+5.33%)
Jan 27, 2023 7.500 8.170 6.820 6.940 187,228 -0.06(-0.86%)
Jan 26, 2023 6.400 7.510 6.400 7.000 226,782 +0.51(+7.86%)
Jan 25, 2023 6.270 7.000 6.040 6.490 88,667 -0.11(-1.67%)
Jan 24, 2023 6.130 6.800 5.690 6.600 93,636 +0.54(+8.91%)
Jan 23, 2023 6.000 6.180 5.797 6.060 16,790 -0.04(-0.66%)
Jan 20, 2023 5.200 6.390 5.050 6.100 130,026 +0.90(+17.31%)
Jan 19, 2023 5.200 5.390 5.150 5.200 11,810 -0.05(-0.95%)
Jan 18, 2023 5.300 5.751 5.210 5.250 71,236 -0.15(-2.78%)
Jan 17, 2023 5.580 5.900 5.220 5.400 121,855 -0.07(-1.28%)
Jan 13, 2023 5.640 5.807 5.230 5.470 87,550 -0.29(-4.95%)
Jan 12, 2023 5.900 6.250 5.550 5.755 76,158 -0.15(-2.46%)
Jan 11, 2023 5.730 6.300 5.500 5.900 91,026 +0.05(+0.85%)
Jan 10, 2023 5.200 6.450 4.910 5.850 348,020 +0.54(+10.17%)
Jan 09, 2023 6.110 6.310 4.860 5.310 299,959 -0.79(-12.95%)
Jan 06, 2023 6.750 7.245 6.100 6.100 373,528 -1.15(-15.86%)
Jan 05, 2023 6.890 8.000 6.750 7.250 240,838 -0.35(-4.61%)
Jan 04, 2023 6.800 8.140 6.800 7.600 244,010 +0.70(+10.14%)
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.