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 (%)
Aug 31, 2021 3.410 3.450 3.320 3.430 305,340 +0.06(+1.78%)
Aug 30, 2021 3.340 3.440 3.240 3.370 539,223 +0.07(+2.12%)
Aug 27, 2021 3.220 3.351 3.200 3.300 261,001 +0.09(+2.80%)
Aug 26, 2021 3.260 3.350 3.190 3.210 377,588 -0.02(-0.62%)
Aug 25, 2021 3.130 3.270 3.110 3.230 492,325 +0.08(+2.54%)
Aug 24, 2021 3.170 3.180 3.045 3.150 517,749 -0.01(-0.32%)
Aug 23, 2021 3.040 3.205 3.038 3.160 474,307 +0.16(+5.33%)
Aug 20, 2021 2.820 3.030 2.820 3.000 804,347 +0.17(+6.01%)
Aug 19, 2021 2.870 2.960 2.810 2.830 662,955 -0.06(-2.08%)
Aug 18, 2021 2.840 3.000 2.730 2.890 764,328 +0.17(+6.25%)
Aug 17, 2021 2.930 2.930 2.680 2.720 758,507 -0.22(-7.48%)
Aug 16, 2021 3.090 3.130 2.930 2.940 776,337 -0.19(-6.07%)
Aug 13, 2021 3.460 3.486 2.995 3.130 1,635,648 -0.34(-9.80%)
Aug 12, 2021 3.600 3.610 3.410 3.470 497,134 -0.16(-4.41%)
Aug 11, 2021 3.440 3.710 3.349 3.630 731,402 +0.25(+7.40%)
Aug 10, 2021 3.510 3.545 3.340 3.380 617,232 -0.15(-4.25%)
Aug 09, 2021 3.460 3.580 3.420 3.530 203,795 +0.06(+1.73%)
Aug 06, 2021 3.520 3.550 3.420 3.470 226,384 -0.04(-1.14%)
Aug 05, 2021 3.320 3.595 3.310 3.510 376,446 +0.20(+6.04%)
Aug 04, 2021 3.400 3.539 3.300 3.310 356,922 -0.12(-3.50%)
Aug 03, 2021 3.670 3.670 3.400 3.430 329,909 -0.23(-6.28%)
Aug 02, 2021 3.530 3.720 3.534 3.660 323,970 +0.12(+3.39%)
Jul 30, 2021 3.570 3.650 3.500 3.540 264,434 -0.09(-2.48%)
Jul 29, 2021 3.560 3.720 3.540 3.630 419,824 +0.07(+1.97%)
Jul 28, 2021 3.490 3.640 3.460 3.560 288,411 +0.09(+2.59%)
Jul 27, 2021 3.500 3.530 3.341 3.470 436,877 -0.07(-1.98%)
Jul 26, 2021 3.510 3.660 3.460 3.540 473,170 +0.04(+1.14%)
Jul 23, 2021 3.600 3.600 3.430 3.500 389,394 -0.10(-2.78%)
Jul 22, 2021 3.780 3.780 3.580 3.600 274,573 -0.17(-4.51%)
Jul 21, 2021 3.650 3.780 3.620 3.770 327,792 +0.15(+4.14%)
Jul 20, 2021 3.590 3.655 3.460 3.620 548,038 +0.03(+0.84%)
Jul 19, 2021 3.580 3.660 3.510 3.590 681,235 -0.07(-1.91%)
Jul 16, 2021 3.920 3.970 3.620 3.660 790,065 -0.28(-7.11%)
Jul 15, 2021 3.850 3.990 3.790 3.940 497,489 +0.09(+2.34%)
Jul 14, 2021 3.970 4.040 3.800 3.850 581,393 -0.08(-2.04%)
Jul 13, 2021 4.060 4.185 3.930 3.930 568,484 -0.18(-4.38%)
Jul 12, 2021 4.190 4.250 4.020 4.110 335,432 -0.11(-2.61%)
Jul 09, 2021 4.170 4.230 4.083 4.220 318,547 +0.09(+2.18%)
Jul 08, 2021 4.130 4.240 4.040 4.130 462,264 -0.09(-2.13%)
Jul 07, 2021 4.470 4.478 4.170 4.220 503,901 -0.28(-6.22%)
Jul 06, 2021 4.480 4.680 4.330 4.500 653,191 +0.05(+1.12%)
Jul 02, 2021 4.710 4.750 4.360 4.450 660,661 -0.26(-5.52%)
Jul 01, 2021 4.726 4.870 4.640 4.710 587,588 -0.01(-0.21%)
Jun 30, 2021 4.690 4.800 4.530 4.720 1,235,621 -0.02(-0.42%)
Jun 29, 2021 4.650 4.857 4.350 4.740 1,331,700 +0.16(+3.49%)
Jun 28, 2021 4.560 4.670 4.360 4.580 1,243,094 +0.02(+0.44%)
Jun 25, 2021 4.440 4.640 4.420 4.560 2,739,291 +0.13(+2.93%)
Jun 24, 2021 4.540 4.600 4.360 4.430 707,279 -0.10(-2.21%)
Jun 23, 2021 4.376 4.570 4.370 4.530 444,647 +0.14(+3.19%)
Jun 22, 2021 4.490 4.530 4.270 4.390 533,744 -0.14(-3.09%)
Jun 21, 2021 4.500 4.580 4.385 4.530 576,661 +0.08(+1.80%)
Jun 18, 2021 4.540 4.600 4.445 4.450 1,307,851 -0.08(-1.77%)
Jun 17, 2021 4.770 4.785 4.480 4.530 958,206 -0.26(-5.43%)
Jun 16, 2021 4.800 4.838 4.670 4.790 583,084 -0.01(-0.21%)
Jun 15, 2021 4.780 4.850 4.690 4.800 599,389 +0.02(+0.42%)
Jun 14, 2021 4.890 4.899 4.640 4.780 789,802 -0.03(-0.62%)
Jun 11, 2021 4.650 4.850 4.565 4.810 723,780 +0.18(+3.89%)
Jun 10, 2021 5.090 5.120 4.600 4.630 1,120,874 -0.43(-8.50%)
Jun 09, 2021 5.330 5.380 4.970 5.060 946,331 -0.23(-4.35%)
Jun 08, 2021 5.230 5.350 5.050 5.290 844,046 +0.15(+2.92%)
Jun 07, 2021 5.410 5.410 5.035 5.140 986,245 -0.15(-2.84%)
Jun 04, 2021 5.420 5.740 5.125 5.290 2,574,834 -0.04(-0.75%)
Jun 03, 2021 5.170 5.590 5.020 5.330 1,219,474 +0.16(+3.09%)
Jun 02, 2021 5.150 5.345 5.110 5.170 761,852 +0.06(+1.17%)
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.