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:

Live Ventures (NQ: LIVE )

25.01 +0.34 (+1.38%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.98 11.17 9.591 10.55 39,100 +0.05(+0.51%)
May 28, 2020 8.260 11.07 8.260 10.50 117,924 +2.74(+35.31%)
May 27, 2020 8.240 8.440 7.760 7.760 3,827 -0.59(-7.07%)
May 26, 2020 7.990 8.355 7.990 8.350 8,492 +0.39(+4.89%)
May 22, 2020 7.720 8.556 7.500 7.961 14,700 +0.46(+6.14%)
May 21, 2020 7.290 7.649 7.290 7.500 1,061 +0.05(+0.67%)
May 20, 2020 7.200 7.598 7.200 7.450 2,247 +0.26(+3.62%)
May 19, 2020 7.600 7.700 7.190 7.190 14,606 -0.56(-7.23%)
May 18, 2020 7.530 7.790 7.077 7.750 6,417 +0.55(+7.64%)
May 15, 2020 7.190 8.000 7.180 7.200 19,400 +0.20(+2.86%)
May 14, 2020 6.460 7.000 6.460 7.000 1,799 +0.40(+6.06%)
May 13, 2020 7.000 7.000 6.590 6.600 512 -0.74(-10.07%)
May 12, 2020 7.320 7.948 7.320 7.339 4,727 -0.19(-2.54%)
May 11, 2020 7.380 7.939 7.380 7.530 7,398 +0.32(+4.37%)
May 08, 2020 6.830 7.470 6.820 7.215 12,800 +0.54(+8.09%)
May 07, 2020 6.580 6.850 6.250 6.675 2,924 +0.38(+6.12%)
May 06, 2020 6.060 6.340 6.060 6.290 1,510 -0.04(-0.67%)
May 05, 2020 6.250 6.500 6.100 6.332 7,319 -0.04(-0.55%)
May 04, 2020 6.240 6.368 6.240 6.368 1,052 +0.01(+0.12%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.