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 (%)
May 31, 2019 3.750 3.810 3.600 3.780 36,100 +0.02(+0.53%)
May 30, 2019 3.790 3.820 3.750 3.760 41,044 -0.06(-1.57%)
May 29, 2019 4.080 4.080 3.670 3.820 26,621 -0.28(-6.83%)
May 28, 2019 4.110 4.130 4.080 4.100 15,054 -0.01(-0.24%)
May 24, 2019 4.090 4.200 4.050 4.110 38,700 +0.11(+2.75%)
May 23, 2019 4.240 4.240 3.990 4.000 42,124 -0.26(-6.10%)
May 22, 2019 4.240 4.310 4.180 4.260 36,697 +0.02(+0.47%)
May 21, 2019 4.220 4.250 4.112 4.240 30,947 +0.01(+0.24%)
May 20, 2019 4.230 4.290 4.050 4.230 27,677 -0.02(-0.47%)
May 17, 2019 4.360 4.438 4.140 4.250 45,600 -0.11(-2.52%)
May 16, 2019 4.630 4.690 4.200 4.360 59,776 -0.22(-4.80%)
May 15, 2019 4.670 4.670 4.460 4.580 97,194 -0.17(-3.58%)
May 14, 2019 4.700 4.840 4.650 4.750 46,599 +0.05(+1.06%)
May 13, 2019 4.810 4.940 4.650 4.700 62,942 -0.27(-5.43%)
May 10, 2019 4.810 5.040 4.710 4.970 42,500 +0.16(+3.33%)
May 09, 2019 5.010 5.190 4.810 4.810 49,076 -0.20(-3.99%)
May 08, 2019 4.860 5.190 4.860 5.010 74,051 +0.21(+4.37%)
May 07, 2019 4.870 5.100 4.700 4.800 93,097 -0.13(-2.64%)
May 06, 2019 4.760 5.100 4.720 4.930 29,084 +0.05(+1.02%)
May 03, 2019 4.770 4.950 4.750 4.880 22,100 +0.17(+3.61%)
May 02, 2019 4.960 5.026 4.650 4.710 85,704 +0.05(+1.07%)
May 01, 2019 5.020 5.030 4.650 4.660 36,546 -0.31(-6.24%)
Apr 30, 2019 4.930 5.000 4.820 4.970 115,044 +0.06(+1.22%)
Apr 29, 2019 4.790 4.990 4.740 4.910 29,427 +0.13(+2.72%)
Apr 26, 2019 4.550 4.790 4.480 4.780 63,200 +0.26(+5.75%)
Apr 25, 2019 4.600 4.810 4.440 4.520 35,593 -0.09(-1.95%)
Apr 24, 2019 5.000 5.000 4.520 4.610 39,411 +0.03(+0.66%)
Apr 23, 2019 4.630 4.734 4.480 4.580 31,038 -0.04(-0.87%)
Apr 22, 2019 5.030 5.120 4.550 4.620 33,009 -0.38(-7.60%)
Apr 18, 2019 4.930 5.190 4.930 5.000 55,800 +0.00(+0.00%)
Apr 17, 2019 5.090 5.190 4.810 5.000 39,124 -0.11(-2.15%)
Apr 16, 2019 4.920 5.180 4.870 5.110 38,889 +0.24(+4.93%)
Apr 15, 2019 4.960 4.980 4.660 4.870 58,858 +0.15(+3.18%)
Apr 12, 2019 4.800 4.800 4.470 4.720 48,800 -0.02(-0.42%)
Apr 11, 2019 5.030 5.220 4.680 4.740 36,900 -0.29(-5.77%)
Apr 10, 2019 4.990 5.100 4.530 5.030 47,857 +0.03(+0.60%)
Apr 09, 2019 5.074 5.125 4.910 5.000 40,811 -0.16(-3.10%)
Apr 08, 2019 5.160 5.220 4.570 5.160 33,704 -0.02(-0.39%)
Apr 05, 2019 5.230 5.330 4.970 5.180 54,300 -0.02(-0.38%)
Apr 04, 2019 5.330 5.330 5.000 5.200 100,309 -0.15(-2.80%)
Apr 03, 2019 5.520 5.520 5.170 5.350 36,410 -0.10(-1.83%)
Apr 02, 2019 5.520 5.520 5.230 5.450 33,249 -0.02(-0.37%)
Apr 01, 2019 5.460 5.480 5.230 5.470 37,070 +0.09(+1.67%)
Mar 29, 2019 5.460 5.720 5.350 5.380 101,300 -0.01(-0.19%)
Mar 28, 2019 5.230 5.470 5.150 5.390 35,191 +0.15(+2.86%)
Mar 27, 2019 5.528 5.553 5.020 5.240 99,258 -0.09(-1.69%)
Mar 26, 2019 5.860 5.860 5.260 5.330 69,602 -0.43(-7.47%)
Mar 25, 2019 5.730 5.960 5.470 5.760 59,310 +0.03(+0.52%)
Mar 22, 2019 6.070 6.070 5.550 5.730 60,900 -0.44(-7.13%)
Mar 21, 2019 6.200 6.480 5.950 6.170 48,518 -0.01(-0.16%)
Mar 20, 2019 6.050 6.330 6.030 6.180 46,773 -0.10(-1.59%)
Mar 19, 2019 6.600 6.600 6.030 6.280 90,702 -0.03(-0.48%)
Mar 18, 2019 6.280 6.490 5.910 6.310 62,717 +0.09(+1.45%)
Mar 15, 2019 5.770 6.340 5.720 6.220 453,100 +0.47(+8.17%)
Mar 14, 2019 6.070 6.230 5.710 5.750 44,290 -0.35(-5.74%)
Mar 13, 2019 5.770 6.214 5.770 6.100 67,858 +0.36(+6.27%)
Mar 12, 2019 5.770 6.260 5.660 5.740 56,095 +0.00(+0.00%)
Mar 11, 2019 5.300 5.890 5.180 5.740 76,188 +0.45(+8.51%)
Mar 08, 2019 5.340 5.440 5.170 5.290 45,700 -0.03(-0.56%)
Mar 07, 2019 5.250 5.570 5.050 5.320 109,285 +0.06(+1.14%)
Mar 06, 2019 6.240 6.240 5.000 5.260 110,964 -0.89(-14.47%)
Mar 05, 2019 6.000 6.220 5.630 6.150 76,212 +0.37(+6.40%)
Mar 04, 2019 6.100 6.184 5.710 5.780 63,752 -0.21(-3.51%)
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.