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 (%)
Nov 30, 2020 2.670 2.670 2.450 2.500 763,354 +0.01(+0.40%)
Nov 27, 2020 2.480 2.540 2.350 2.490 524,800 +0.10(+4.18%)
Nov 25, 2020 2.270 2.450 2.170 2.390 1,045,200 +0.18(+8.14%)
Nov 24, 2020 2.260 2.350 2.180 2.210 873,304 -0.03(-1.34%)
Nov 23, 2020 2.110 2.270 2.080 2.240 1,386,879 +0.12(+5.66%)
Nov 20, 2020 1.940 2.120 1.910 2.120 839,700 +0.17(+8.72%)
Nov 19, 2020 1.900 2.000 1.820 1.950 831,416 +0.11(+5.98%)
Nov 18, 2020 1.880 1.900 1.830 1.840 645,992 -0.04(-2.13%)
Nov 17, 2020 1.900 1.920 1.780 1.880 886,850 -0.17(-8.29%)
Nov 16, 2020 2.010 2.050 1.920 2.050 913,298 +0.05(+2.50%)
Nov 13, 2020 1.930 2.040 1.900 2.000 512,100 +0.08(+4.17%)
Nov 12, 2020 2.030 2.050 1.890 1.920 743,730 -0.09(-4.48%)
Nov 11, 2020 2.000 2.040 1.950 2.010 553,675 +0.04(+2.03%)
Nov 10, 2020 2.000 2.030 1.940 1.970 467,394 -0.02(-1.01%)
Nov 09, 2020 2.220 2.290 1.970 1.990 635,868 -0.18(-8.29%)
Nov 06, 2020 2.120 2.180 2.030 2.170 247,800 +0.04(+1.88%)
Nov 05, 2020 2.100 2.150 2.050 2.130 313,854 +0.06(+2.90%)
Nov 04, 2020 2.070 2.110 1.998 2.070 360,557 +0.00(+0.00%)
Nov 03, 2020 1.950 2.100 1.940 2.070 380,369 +0.15(+7.81%)
Nov 02, 2020 2.050 2.060 1.800 1.920 818,427 -0.09(-4.48%)
Oct 30, 2020 2.150 2.160 2.000 2.010 410,600 -0.16(-7.37%)
Oct 29, 2020 2.080 2.180 2.010 2.170 484,446 +0.08(+3.83%)
Oct 28, 2020 2.220 2.230 2.060 2.090 653,625 -0.14(-6.28%)
Oct 27, 2020 2.150 2.290 2.144 2.230 910,667 +0.09(+4.21%)
Oct 26, 2020 2.130 2.250 1.990 2.140 970,924 +0.01(+0.47%)
Oct 23, 2020 2.110 2.140 2.060 2.130 300,300 +0.04(+1.91%)
Oct 22, 2020 2.080 2.130 2.040 2.090 429,691 +0.00(+0.00%)
Oct 21, 2020 2.150 2.170 2.040 2.090 482,224 -0.05(-2.34%)
Oct 20, 2020 2.110 2.150 2.030 2.140 450,899 +0.03(+1.42%)
Oct 19, 2020 2.240 2.250 2.090 2.110 640,515 -0.13(-5.80%)
Oct 16, 2020 2.320 2.340 2.230 2.240 354,000 -0.08(-3.45%)
Oct 15, 2020 2.260 2.320 2.210 2.320 432,078 +0.06(+2.65%)
Oct 14, 2020 2.340 2.340 2.230 2.260 329,973 -0.04(-1.74%)
Oct 13, 2020 2.240 2.310 2.200 2.300 369,241 +0.06(+2.68%)
Oct 12, 2020 2.360 2.360 2.210 2.240 544,046 -0.08(-3.45%)
Oct 09, 2020 2.200 2.420 2.200 2.320 810,500 +0.13(+5.94%)
Oct 08, 2020 2.280 2.280 2.190 2.190 795,700 -0.01(-0.45%)
Oct 07, 2020 2.350 2.380 2.190 2.200 654,433 -0.07(-3.08%)
Oct 06, 2020 2.350 2.420 2.260 2.270 790,986 -0.04(-1.73%)
Oct 05, 2020 2.420 2.420 2.290 2.310 666,960 -0.09(-3.75%)
Oct 02, 2020 2.470 2.530 2.380 2.400 590,200 -0.11(-4.38%)
Oct 01, 2020 2.610 2.610 2.480 2.510 597,720 -0.09(-3.28%)
Sep 30, 2020 2.610 2.720 2.540 2.595 508,441 -0.05(-2.08%)
Sep 29, 2020 2.730 2.730 2.570 2.650 293,047 -0.08(-2.93%)
Sep 28, 2020 2.700 2.750 2.520 2.730 715,150 +0.08(+3.02%)
Sep 25, 2020 2.660 2.720 2.550 2.650 547,400 +0.01(+0.38%)
Sep 24, 2020 2.590 2.680 2.450 2.640 297,088 +0.04(+1.54%)
Sep 23, 2020 2.850 2.850 2.510 2.600 575,050 -0.26(-9.09%)
Sep 22, 2020 2.770 2.870 2.680 2.860 689,475 +0.08(+2.88%)
Sep 21, 2020 2.920 3.020 2.660 2.780 946,986 -0.24(-7.79%)
Sep 18, 2020 2.870 3.265 2.750 3.015 3,445,800 +0.18(+6.16%)
Sep 17, 2020 2.720 2.950 2.620 2.840 1,254,372 +0.09(+3.27%)
Sep 16, 2020 2.700 2.750 2.530 2.750 716,847 +0.10(+3.77%)
Sep 15, 2020 2.680 2.730 2.590 2.650 438,959 -0.05(-1.85%)
Sep 14, 2020 2.600 2.720 2.470 2.700 634,976 +0.21(+8.43%)
Sep 11, 2020 2.560 2.635 2.460 2.490 348,600 -0.07(-2.73%)
Sep 10, 2020 2.590 2.670 2.500 2.560 585,254 -0.02(-0.78%)
Sep 09, 2020 2.500 2.640 2.460 2.580 459,529 +0.11(+4.45%)
Sep 08, 2020 2.380 2.600 2.240 2.470 848,775 +0.15(+6.47%)
Sep 04, 2020 2.400 2.410 2.170 2.320 601,900 -0.02(-0.85%)
Sep 03, 2020 2.550 2.560 2.300 2.340 827,357 -0.19(-7.51%)
Sep 02, 2020 2.720 2.720 2.460 2.530 778,091 -0.14(-5.24%)
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.