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 (%)
Mar 31, 2020 1.470 1.580 1.470 1.580 217,491 +0.15(+10.49%)
Mar 30, 2020 1.530 1.550 1.390 1.430 53,713 -0.08(-5.30%)
Mar 27, 2020 1.590 1.590 1.420 1.510 113,600 -0.08(-5.03%)
Mar 26, 2020 1.600 1.640 1.480 1.590 201,586 +0.01(+0.63%)
Mar 25, 2020 1.580 1.620 1.530 1.580 416,286 -0.03(-1.86%)
Mar 24, 2020 1.450 1.610 1.300 1.610 411,822 +0.16(+11.03%)
Mar 23, 2020 1.360 1.450 1.210 1.450 267,005 +0.12(+9.02%)
Mar 20, 2020 1.300 1.390 1.240 1.330 298,600 +0.01(+0.76%)
Mar 19, 2020 1.290 1.330 1.150 1.320 240,553 +0.00(+0.00%)
Mar 18, 2020 1.280 1.330 1.190 1.320 216,359 -0.03(-2.22%)
Mar 17, 2020 1.260 1.360 1.100 1.350 279,135 +0.09(+7.14%)
Mar 16, 2020 0.7200 1.270 0.7200 1.260 405,346 -0.05(-3.82%)
Mar 13, 2020 1.070 1.310 0.9500 1.310 278,200 +0.23(+21.30%)
Mar 12, 2020 1.150 1.165 1.010 1.080 214,845 -0.07(-6.09%)
Mar 11, 2020 1.140 1.210 1.140 1.150 219,513 -0.02(-1.71%)
Mar 10, 2020 1.160 1.200 1.150 1.170 136,563 +0.01(+0.86%)
Mar 09, 2020 1.210 1.290 1.100 1.160 225,356 -0.15(-11.45%)
Mar 06, 2020 1.320 1.385 1.290 1.310 118,500 -0.04(-2.96%)
Mar 05, 2020 1.360 1.360 1.250 1.350 178,940 -0.03(-2.17%)
Mar 04, 2020 1.260 1.390 1.230 1.380 180,283 +0.14(+11.29%)
Mar 03, 2020 1.350 1.350 1.200 1.240 111,262 -0.10(-7.46%)
Mar 02, 2020 1.320 1.343 1.200 1.340 150,442 +0.08(+6.35%)
Feb 28, 2020 1.230 1.260 1.060 1.260 301,600 +0.06(+5.00%)
Feb 27, 2020 1.220 1.290 1.150 1.200 236,724 -0.02(-1.64%)
Feb 26, 2020 1.160 1.230 1.150 1.220 265,445 +0.04(+3.39%)
Feb 25, 2020 1.340 1.350 1.140 1.180 227,268 -0.15(-11.28%)
Feb 24, 2020 1.430 1.450 1.290 1.330 156,648 -0.12(-8.28%)
Feb 21, 2020 1.480 1.510 1.350 1.450 189,400 -0.02(-1.36%)
Feb 20, 2020 1.460 1.530 1.420 1.470 244,894 +0.00(+0.00%)
Feb 19, 2020 1.500 1.510 1.420 1.470 116,423 -0.03(-2.00%)
Feb 18, 2020 1.450 1.510 1.440 1.500 218,722 +0.06(+4.17%)
Feb 14, 2020 1.480 1.500 1.420 1.440 172,300 -0.02(-1.37%)
Feb 13, 2020 1.370 1.470 1.300 1.460 194,947 +0.09(+6.57%)
Feb 12, 2020 1.390 1.390 1.280 1.370 171,992 +0.00(+0.00%)
Feb 11, 2020 1.380 1.380 1.240 1.370 206,075 +0.00(+0.00%)
Feb 10, 2020 1.330 1.400 1.230 1.370 200,786 +0.08(+6.20%)
Feb 07, 2020 1.840 1.840 1.270 1.290 662,300 -0.58(-31.02%)
Feb 06, 2020 1.560 1.870 1.500 1.870 744,194 +0.30(+19.11%)
Feb 05, 2020 1.440 1.620 1.380 1.570 170,884 +0.12(+8.28%)
Feb 04, 2020 1.300 1.470 1.240 1.450 307,363 +0.14(+10.69%)
Feb 03, 2020 1.440 1.470 1.250 1.310 144,462 -0.09(-6.43%)
Jan 31, 2020 1.230 1.420 1.230 1.400 124,100 +0.17(+13.82%)
Jan 30, 2020 1.310 1.355 1.190 1.230 374,176 -0.10(-7.52%)
Jan 29, 2020 1.470 1.490 1.290 1.330 133,080 -0.15(-10.14%)
Jan 28, 2020 1.550 1.550 1.420 1.480 71,412 -0.02(-1.33%)
Jan 27, 2020 1.510 1.530 1.480 1.500 159,036 -0.02(-1.32%)
Jan 24, 2020 1.580 1.620 1.500 1.520 112,200 -0.04(-2.56%)
Jan 23, 2020 1.570 1.640 1.540 1.560 97,716 +0.00(+0.00%)
Jan 22, 2020 1.710 1.720 1.540 1.560 120,594 -0.08(-4.88%)
Jan 21, 2020 1.690 1.700 1.570 1.640 217,903 -0.01(-0.61%)
Jan 17, 2020 1.730 1.730 1.630 1.650 286,900 -0.08(-4.62%)
Jan 16, 2020 1.520 1.760 1.520 1.730 138,099 +0.23(+15.33%)
Jan 15, 2020 1.550 1.550 1.440 1.500 152,369 +0.01(+0.67%)
Jan 14, 2020 1.490 1.580 1.470 1.490 75,028 +0.00(+0.00%)
Jan 13, 2020 1.660 1.660 1.415 1.490 114,263 -0.12(-7.74%)
Jan 10, 2020 1.680 1.790 1.540 1.615 183,900 -0.04(-2.71%)
Jan 09, 2020 1.900 1.900 1.660 1.660 93,829 -0.09(-5.14%)
Jan 08, 2020 2.000 2.000 1.720 1.750 157,239 -0.13(-6.91%)
Jan 07, 2020 1.840 1.960 1.815 1.880 115,614 +0.09(+5.03%)
Jan 06, 2020 1.640 1.830 1.620 1.790 114,970 +0.15(+9.15%)
Jan 03, 2020 1.710 1.710 1.600 1.640 64,200 -0.04(-2.38%)
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.