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 )

1.550 +0.020 (+1.31%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 19, 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 (%)
Oct 31, 2023 3.330 3.370 3.220 3.220 4,764 -0.16(-4.73%)
Oct 30, 2023 3.540 3.540 3.300 3.380 27,233 -0.10(-3.01%)
Oct 27, 2023 3.370 3.570 3.370 3.485 4,216 -0.02(-0.43%)
Oct 26, 2023 3.625 3.630 3.475 3.500 3,368 -0.12(-3.33%)
Oct 25, 2023 3.640 3.749 3.620 3.621 47,307 -0.16(-4.22%)
Oct 24, 2023 3.610 3.800 3.350 3.780 319,476 +0.04(+1.07%)
Oct 23, 2023 3.770 3.830 3.540 3.740 224,867 -0.05(-1.32%)
Oct 20, 2023 3.800 3.860 3.620 3.790 318,063 -0.02(-0.52%)
Oct 19, 2023 3.770 3.850 3.760 3.810 75,359 -0.04(-1.04%)
Oct 18, 2023 3.890 3.900 3.780 3.850 96,982 -0.06(-1.53%)
Oct 17, 2023 3.800 3.970 3.800 3.910 32,811 +0.09(+2.36%)
Oct 16, 2023 4.010 4.220 3.820 3.820 113,803 +0.01(+0.26%)
Oct 13, 2023 3.970 4.040 3.790 3.810 52,702 -0.23(-5.69%)
Oct 12, 2023 4.150 4.400 4.000 4.040 39,421 +0.03(+0.75%)
Oct 11, 2023 4.090 4.130 3.990 4.010 56,340 -0.03(-0.74%)
Oct 10, 2023 4.090 4.420 4.000 4.040 51,975 -0.09(-2.18%)
Oct 09, 2023 4.110 4.130 4.040 4.130 11,166 +0.09(+2.35%)
Oct 06, 2023 4.040 4.240 4.000 4.035 203,494 +0.04(+0.88%)
Oct 05, 2023 4.020 4.350 4.000 4.000 93,420 -0.02(-0.50%)
Oct 04, 2023 4.040 4.190 4.005 4.020 185,975 -0.04(-0.99%)
Oct 03, 2023 4.070 4.080 4.050 4.060 17,076 -0.01(-0.25%)
Oct 02, 2023 4.180 4.175 4.050 4.070 14,962 +0.02(+0.49%)
Sep 29, 2023 4.280 4.280 4.050 4.050 7,459 -0.01(-0.25%)
Sep 28, 2023 4.270 4.340 4.010 4.060 80,847 -0.01(-0.25%)
Sep 27, 2023 4.150 4.412 4.030 4.070 7,788 -0.08(-1.93%)
Sep 26, 2023 4.400 4.400 4.052 4.150 81,618 -0.21(-4.82%)
Sep 25, 2023 4.420 4.385 4.350 4.360 93,205 -0.01(-0.23%)
Sep 22, 2023 4.500 4.700 4.360 4.370 156,769 -0.04(-0.91%)
Sep 21, 2023 4.450 4.450 4.400 4.410 23,851 +0.00(+0.00%)
Sep 20, 2023 4.410 4.510 4.400 4.410 65,930 +0.01(+0.23%)
Sep 19, 2023 4.410 4.420 4.400 4.400 17,997 -0.01(-0.23%)
Sep 18, 2023 4.450 4.450 4.400 4.410 18,567 -0.09(-2.00%)
Sep 15, 2023 4.420 4.500 4.350 4.500 87,629 +0.09(+2.04%)
Sep 14, 2023 4.510 4.560 4.410 4.410 9,256 -0.11(-2.43%)
Sep 13, 2023 4.540 4.600 4.510 4.520 1,523 +0.03(+0.67%)
Sep 12, 2023 4.500 4.570 4.490 4.490 2,776 -0.05(-1.10%)
Sep 11, 2023 4.460 4.700 4.460 4.540 9,759 +0.10(+2.25%)
Sep 08, 2023 4.460 4.480 4.390 4.440 10,632 +0.00(+0.00%)
Sep 07, 2023 4.450 4.480 4.410 4.440 2,358 -0.04(-0.89%)
Sep 06, 2023 4.420 4.480 4.400 4.480 11,621 +0.08(+1.82%)
Sep 05, 2023 4.420 4.680 4.380 4.400 78,472 -0.01(-0.23%)
Sep 01, 2023 4.450 4.450 4.400 4.410 18,715 +0.01(+0.23%)
Aug 31, 2023 4.450 4.450 4.400 4.400 21,723 -0.01(-0.23%)
Aug 30, 2023 4.550 4.614 4.350 4.410 76,424 -0.04(-0.90%)
Aug 29, 2023 4.570 4.590 4.400 4.450 42,286 -0.12(-2.63%)
Aug 28, 2023 4.480 4.730 4.480 4.570 170,860 +0.04(+0.88%)
Aug 25, 2023 4.490 4.650 4.460 4.530 5,027 -0.01(-0.22%)
Aug 24, 2023 4.450 4.610 4.450 4.540 3,716 +0.08(+1.79%)
Aug 23, 2023 4.450 4.790 4.410 4.460 250,457 +0.06(+1.36%)
Aug 22, 2023 4.450 4.510 4.400 4.400 10,437 -0.10(-2.22%)
Aug 21, 2023 4.450 4.530 4.410 4.500 6,232 +0.05(+1.12%)
Aug 18, 2023 4.450 4.590 4.380 4.450 8,925 +0.01(+0.23%)
Aug 17, 2023 4.450 4.600 4.400 4.440 15,227 +0.03(+0.68%)
Aug 16, 2023 4.450 4.550 4.380 4.410 47,932 -0.04(-0.90%)
Aug 15, 2023 4.450 4.600 4.390 4.450 136,406 +0.07(+1.60%)
Aug 14, 2023 4.450 4.570 4.380 4.380 7,882 -0.07(-1.57%)
Aug 11, 2023 4.400 4.600 4.400 4.450 108,201 +0.07(+1.60%)
Aug 10, 2023 4.500 4.800 4.380 4.380 81,862 -0.09(-2.01%)
Aug 09, 2023 4.400 4.500 4.400 4.470 8,453 +0.04(+0.90%)
Aug 08, 2023 4.450 4.460 4.390 4.430 9,993 -0.02(-0.45%)
Aug 07, 2023 4.500 4.589 4.390 4.450 43,298 -0.06(-1.33%)
Aug 04, 2023 4.500 4.630 4.430 4.510 38,783 +0.01(+0.22%)
Aug 03, 2023 4.550 4.570 4.500 4.500 7,148 -0.10(-2.17%)
Aug 02, 2023 4.500 4.700 4.500 4.600 179,693 +0.10(+2.22%)
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.