Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Livexlive Media Inc (NQ: LIVX )

N/A UNCHANGED
Last Price Updated: 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, 2018 2.970 3.070 2.880 2.960 21,283 +0.03(+1.02%)
Oct 30, 2018 2.910 3.180 2.860 2.930 23,044 +0.02(+0.69%)
Oct 29, 2018 2.970 3.170 2.790 2.910 20,556 -0.03(-1.02%)
Oct 26, 2018 2.820 2.950 2.690 2.940 54,600 +0.09(+3.16%)
Oct 25, 2018 2.820 2.900 2.640 2.850 32,827 +0.03(+1.06%)
Oct 24, 2018 2.660 2.830 2.570 2.820 36,439 +0.16(+6.02%)
Oct 23, 2018 2.600 2.730 2.520 2.660 28,264 +0.00(+0.00%)
Oct 22, 2018 2.790 3.000 2.610 2.660 33,194 -0.11(-3.97%)
Oct 19, 2018 3.010 3.030 2.760 2.770 47,000 -0.21(-7.05%)
Oct 18, 2018 3.040 3.060 2.940 2.980 10,429 -0.10(-3.25%)
Oct 17, 2018 3.020 3.120 2.970 3.080 14,440 +0.01(+0.33%)
Oct 16, 2018 2.870 3.200 2.870 3.070 41,120 +0.21(+7.34%)
Oct 15, 2018 2.940 3.135 2.830 2.860 79,122 +0.03(+1.06%)
Oct 12, 2018 2.840 2.990 2.760 2.830 61,100 +0.03(+1.07%)
Oct 11, 2018 2.770 2.870 2.760 2.800 25,207 +0.03(+1.08%)
Oct 10, 2018 2.860 3.100 2.730 2.770 115,313 -0.07(-2.46%)
Oct 09, 2018 3.050 3.260 2.640 2.840 102,740 -0.41(-12.62%)
Oct 08, 2018 3.450 3.680 2.890 3.250 102,761 -0.20(-5.80%)
Oct 05, 2018 3.610 3.720 3.360 3.450 107,100 -0.18(-4.96%)
Oct 04, 2018 3.750 3.870 3.560 3.630 53,267 -0.16(-4.22%)
Oct 03, 2018 3.710 3.830 3.600 3.790 58,564 +0.10(+2.71%)
Oct 02, 2018 3.740 3.930 3.644 3.690 32,145 -0.09(-2.38%)
Oct 01, 2018 3.940 3.990 3.630 3.780 53,783 -0.14(-3.57%)
Sep 28, 2018 4.040 4.130 3.900 3.920 46,900 -0.15(-3.69%)
Sep 27, 2018 4.140 4.230 3.860 4.070 44,473 -0.08(-1.93%)
Sep 26, 2018 4.080 4.230 4.000 4.150 53,433 +0.19(+4.80%)
Sep 25, 2018 4.110 4.110 3.840 3.960 68,482 -0.09(-2.22%)
Sep 24, 2018 3.690 4.170 3.450 4.050 245,434 +0.54(+15.38%)
Sep 21, 2018 4.790 4.820 3.510 3.510 354,000 -1.27(-26.57%)
Sep 20, 2018 4.780 4.900 4.740 4.780 12,212 +0.03(+0.63%)
Sep 19, 2018 4.530 4.940 4.530 4.750 10,767 +0.23(+5.09%)
Sep 18, 2018 4.730 4.730 4.250 4.520 28,355 -0.14(-3.00%)
Sep 17, 2018 4.820 4.910 4.620 4.660 40,367 -0.19(-3.92%)
Sep 14, 2018 4.840 5.110 4.820 4.850 59,100 +0.05(+1.04%)
Sep 13, 2018 5.000 5.000 4.720 4.800 20,073 -0.20(-4.00%)
Sep 12, 2018 5.000 5.205 4.910 5.000 18,554 +0.01(+0.20%)
Sep 11, 2018 5.110 5.110 4.970 4.990 7,117 +0.06(+1.22%)
Sep 10, 2018 5.000 5.210 4.810 4.930 17,323 +0.04(+0.82%)
Sep 07, 2018 5.150 5.170 4.820 4.890 37,400 -0.28(-5.42%)
Sep 06, 2018 5.540 5.580 5.010 5.170 42,752 -0.25(-4.61%)
Sep 05, 2018 5.630 5.630 5.040 5.420 69,761 -0.02(-0.37%)
Sep 04, 2018 5.260 5.550 5.160 5.440 123,655 +0.37(+7.30%)
Aug 31, 2018 5.070 5.070 5.070 0 +0.58(+12.92%)
Aug 30, 2018 4.550 4.550 4.460 4.490 28,812 +0.09(+2.05%)
Aug 29, 2018 4.600 4.600 4.330 4.400 31,414 -0.06(-1.35%)
Aug 28, 2018 4.410 4.535 4.400 4.460 19,329 +0.10(+2.29%)
Aug 27, 2018 4.550 4.600 4.250 4.360 38,688 -0.10(-2.24%)
Aug 24, 2018 4.470 4.600 4.430 4.460 36,400 +0.08(+1.83%)
Aug 23, 2018 4.480 4.620 4.310 4.380 10,121 -0.08(-1.79%)
Aug 22, 2018 4.210 4.597 4.210 4.460 78,378 +0.25(+5.94%)
Aug 21, 2018 4.350 4.350 4.210 4.210 52,707 -0.18(-4.10%)
Aug 20, 2018 4.440 4.480 4.250 4.390 40,148 -0.07(-1.57%)
Aug 17, 2018 4.390 4.670 4.390 4.460 37,500 +0.09(+2.06%)
Aug 16, 2018 4.460 4.460 4.161 4.370 44,798 -0.10(-2.24%)
Aug 15, 2018 4.600 4.650 4.420 4.470 19,728 -0.15(-3.25%)
Aug 14, 2018 4.690 4.960 4.600 4.620 27,581 -0.01(-0.22%)
Aug 13, 2018 4.600 4.940 4.600 4.630 35,370 -0.02(-0.43%)
Aug 10, 2018 4.850 4.850 4.650 4.650 16,800 -0.30(-6.06%)
Aug 09, 2018 4.853 5.000 4.795 4.950 8,638 -0.05(-1.00%)
Aug 08, 2018 5.020 5.050 4.845 5.000 9,632 +0.02(+0.40%)
Aug 07, 2018 4.830 5.020 4.530 4.980 39,767 +0.48(+10.67%)
Aug 06, 2018 4.940 5.030 4.480 4.500 49,346 -0.21(-4.46%)
Aug 03, 2018 4.780 4.830 4.560 4.710 48,800 -0.12(-2.48%)
Aug 02, 2018 4.660 4.880 4.570 4.830 53,674 +0.18(+3.87%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.