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 (%)
Feb 26, 2021 3.820 3.970 3.655 3.970 989,300 +0.43(+12.15%)
Feb 25, 2021 3.970 4.040 3.490 3.540 1,548,370 -0.35(-9.00%)
Feb 24, 2021 4.180 4.230 3.820 3.890 1,174,618 -0.25(-6.04%)
Feb 23, 2021 4.370 4.380 3.710 4.140 1,297,843 -0.39(-8.61%)
Feb 22, 2021 4.450 4.720 4.350 4.530 766,191 +0.00(+0.00%)
Feb 19, 2021 4.290 4.660 4.290 4.530 1,098,500 +0.48(+11.85%)
Feb 18, 2021 4.600 4.630 3.980 4.050 1,487,086 -0.68(-14.38%)
Feb 17, 2021 4.900 4.950 4.510 4.730 676,224 -0.13(-2.67%)
Feb 16, 2021 4.890 5.140 4.750 4.860 1,355,354 +0.06(+1.25%)
Feb 12, 2021 4.510 4.910 4.509 4.800 1,131,700 +0.33(+7.38%)
Feb 11, 2021 4.760 5.170 4.230 4.470 3,667,060 -0.35(-7.26%)
Feb 10, 2021 4.470 4.910 4.440 4.820 2,278,861 +0.38(+8.56%)
Feb 09, 2021 4.510 4.580 4.330 4.440 616,673 -0.06(-1.33%)
Feb 08, 2021 4.444 4.520 4.310 4.500 1,018,500 +0.13(+2.97%)
Feb 05, 2021 4.350 4.450 4.260 4.370 567,800 +0.11(+2.58%)
Feb 04, 2021 4.200 4.300 4.060 4.260 698,333 +0.06(+1.43%)
Feb 03, 2021 4.160 4.340 4.120 4.200 759,476 +0.09(+2.19%)
Feb 02, 2021 4.020 4.160 3.970 4.110 624,363 +0.11(+2.75%)
Feb 01, 2021 3.970 4.030 3.750 4.000 657,144 +0.19(+4.99%)
Jan 29, 2021 4.010 4.100 3.740 3.810 910,000 -0.13(-3.30%)
Jan 28, 2021 4.080 4.580 3.850 3.940 1,885,773 -0.08(-1.99%)
Jan 27, 2021 4.200 4.350 3.960 4.020 1,203,270 -0.30(-6.94%)
Jan 26, 2021 4.270 4.390 4.140 4.320 1,195,848 +0.02(+0.47%)
Jan 25, 2021 4.557 4.557 4.160 4.300 1,194,543 -0.09(-2.05%)
Jan 22, 2021 4.180 4.450 4.095 4.390 1,311,100 +0.19(+4.52%)
Jan 21, 2021 3.940 4.300 3.750 4.200 1,057,597 +0.28(+7.14%)
Jan 20, 2021 4.060 4.100 3.830 3.920 908,012 -0.15(-3.69%)
Jan 19, 2021 3.810 4.110 3.720 4.070 2,245,647 +0.36(+9.70%)
Jan 15, 2021 3.830 3.890 3.620 3.710 642,000 -0.16(-4.13%)
Jan 14, 2021 3.710 3.890 3.540 3.870 799,770 +0.16(+4.31%)
Jan 13, 2021 3.900 3.900 3.600 3.710 771,545 -0.16(-4.13%)
Jan 12, 2021 3.750 3.900 3.680 3.870 645,327 +0.17(+4.59%)
Jan 11, 2021 3.880 3.920 3.670 3.700 588,212 -0.19(-4.88%)
Jan 08, 2021 3.700 3.940 3.590 3.890 928,600 +0.16(+4.29%)
Jan 07, 2021 3.570 3.900 3.560 3.730 1,410,750 +0.41(+12.35%)
Jan 06, 2021 3.470 3.500 3.300 3.320 493,226 -0.15(-4.32%)
Jan 05, 2021 3.380 3.600 3.360 3.470 771,425 +0.06(+1.76%)
Jan 04, 2021 3.300 3.470 3.120 3.410 811,582 +0.13(+3.96%)
Dec 31, 2020 3.280 3.280 3.280 523,842 -0.09(-2.67%)
Dec 30, 2020 3.310 3.550 3.310 3.370 523,842 +0.06(+1.81%)
Dec 29, 2020 3.430 3.460 3.200 3.310 616,013 -0.01(-0.30%)
Dec 28, 2020 3.500 3.580 3.320 3.320 589,641 -0.12(-3.49%)
Dec 24, 2020 3.740 3.740 3.360 3.440 526,400 -0.02(-0.58%)
Dec 23, 2020 3.850 3.880 3.360 3.460 1,500,188 -0.36(-9.42%)
Dec 22, 2020 3.620 3.950 3.620 3.820 1,509,186 +0.22(+6.11%)
Dec 21, 2020 3.130 3.690 3.090 3.600 1,856,406 +0.50(+16.13%)
Dec 18, 2020 3.384 3.491 3.100 3.100 1,272,500 -0.30(-8.82%)
Dec 17, 2020 2.960 3.480 2.960 3.400 2,306,979 +0.51(+17.65%)
Dec 16, 2020 2.950 2.950 2.780 2.890 538,908 -0.07(-2.36%)
Dec 15, 2020 2.800 2.990 2.650 2.960 783,675 +0.21(+7.64%)
Dec 14, 2020 2.890 3.050 2.750 2.750 877,922 -0.09(-3.17%)
Dec 11, 2020 2.630 3.150 2.577 2.840 2,566,400 +0.24(+9.23%)
Dec 10, 2020 2.480 2.640 2.390 2.600 821,950 +0.21(+8.79%)
Dec 09, 2020 2.590 2.600 2.380 2.390 524,548 -0.14(-5.53%)
Dec 08, 2020 2.550 2.550 2.430 2.530 374,307 +0.00(+0.00%)
Dec 07, 2020 2.530 2.610 2.370 2.530 724,495 +0.03(+1.20%)
Dec 04, 2020 2.400 2.510 2.380 2.500 445,900 +0.15(+6.38%)
Dec 03, 2020 2.440 2.440 2.320 2.350 426,504 -0.10(-4.08%)
Dec 02, 2020 2.410 2.480 2.330 2.450 342,552 +0.06(+2.51%)
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.