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 (%)
Dec 31, 2018 4.890 5.200 4.700 4.950 120,900 +0.05(+1.02%)
Dec 28, 2018 4.960 5.010 4.840 4.900 197,000 -0.01(-0.20%)
Dec 27, 2018 4.150 5.630 4.120 4.910 757,482 +0.76(+18.31%)
Dec 26, 2018 4.440 4.440 3.950 4.150 179,525 -0.23(-5.25%)
Dec 24, 2018 4.500 4.740 4.030 4.380 144,000 -0.25(-5.40%)
Dec 21, 2018 4.140 4.730 4.015 4.630 2,174,400 +0.49(+11.84%)
Dec 20, 2018 4.250 4.420 3.710 4.140 164,449 +0.04(+0.98%)
Dec 19, 2018 4.290 4.660 4.000 4.100 109,497 -0.21(-4.87%)
Dec 18, 2018 4.410 4.890 4.180 4.310 123,689 -0.33(-7.11%)
Dec 17, 2018 5.460 5.600 4.070 4.640 240,457 -0.82(-15.02%)
Dec 14, 2018 4.740 5.740 4.470 5.460 88,900 +0.72(+15.19%)
Dec 13, 2018 5.290 5.500 4.445 4.740 83,890 -0.57(-10.73%)
Dec 12, 2018 4.990 5.590 4.990 5.310 79,120 +0.33(+6.63%)
Dec 11, 2018 4.900 5.050 4.900 4.980 90,451 +0.08(+1.63%)
Dec 10, 2018 4.840 4.910 4.450 4.900 74,491 +0.05(+1.03%)
Dec 07, 2018 4.640 5.150 4.500 4.850 79,500 +0.22(+4.75%)
Dec 06, 2018 4.970 5.335 4.630 4.630 103,814 -0.58(-11.13%)
Dec 04, 2018 5.520 5.750 5.030 5.210 85,000 -0.26(-4.75%)
Dec 03, 2018 5.160 5.540 5.005 5.470 119,570 +0.38(+7.47%)
Nov 30, 2018 4.950 5.480 4.855 5.090 200,100 +0.12(+2.41%)
Nov 29, 2018 4.800 5.005 4.800 4.970 100,371 +0.13(+2.69%)
Nov 28, 2018 4.660 5.050 4.630 4.840 97,969 +0.24(+5.22%)
Nov 27, 2018 4.990 4.990 4.560 4.600 114,376 -0.40(-8.00%)
Nov 26, 2018 4.350 5.320 4.300 5.000 146,342 +0.65(+14.94%)
Nov 23, 2018 4.220 4.350 4.030 4.350 9,800 +0.13(+3.08%)
Nov 21, 2018 4.220 4.220 4.220 0 +0.35(+9.04%)
Nov 20, 2018 3.790 3.920 3.790 3.870 9,896 -0.01(-0.26%)
Nov 19, 2018 4.070 4.200 3.800 3.880 21,717 -0.17(-4.20%)
Nov 16, 2018 3.880 4.145 3.800 4.050 40,300 +0.16(+4.11%)
Nov 15, 2018 3.750 4.090 3.750 3.890 17,066 +0.14(+3.73%)
Nov 14, 2018 4.290 4.330 3.400 3.750 59,106 -0.45(-10.71%)
Nov 13, 2018 4.300 4.604 4.000 4.200 110,304 -0.02(-0.47%)
Nov 12, 2018 4.090 4.360 3.830 4.220 53,999 +0.17(+4.20%)
Nov 09, 2018 3.900 4.050 3.770 4.050 113,500 +0.39(+10.66%)
Nov 08, 2018 3.300 3.740 3.300 3.660 47,438 +0.41(+12.62%)
Nov 07, 2018 3.190 3.600 3.190 3.250 35,283 +0.05(+1.56%)
Nov 06, 2018 3.060 3.260 3.060 3.200 29,127 +0.15(+4.92%)
Nov 05, 2018 3.130 3.130 3.050 3.050 14,527 -0.06(-1.93%)
Nov 02, 2018 3.090 3.170 3.020 3.110 21,900 +0.06(+1.97%)
Nov 01, 2018 3.010 3.150 2.980 3.050 26,842 +0.09(+3.04%)
Oct 31, 2018 2.970 3.070 2.880 2.960 21,283 +0.03(+1.02%)
Oct 30, 2018 2.910 3.180 2.860 2.930 23,044 +0.02(+0.69%)
Oct 29, 2018 2.970 3.170 2.790 2.910 20,556 -0.03(-1.02%)
Oct 26, 2018 2.820 2.950 2.690 2.940 54,600 +0.09(+3.16%)
Oct 25, 2018 2.820 2.900 2.640 2.850 32,827 +0.03(+1.06%)
Oct 24, 2018 2.660 2.830 2.570 2.820 36,439 +0.16(+6.02%)
Oct 23, 2018 2.600 2.730 2.520 2.660 28,264 +0.00(+0.00%)
Oct 22, 2018 2.790 3.000 2.610 2.660 33,194 -0.11(-3.97%)
Oct 19, 2018 3.010 3.030 2.760 2.770 47,000 -0.21(-7.05%)
Oct 18, 2018 3.040 3.060 2.940 2.980 10,429 -0.10(-3.25%)
Oct 17, 2018 3.020 3.120 2.970 3.080 14,440 +0.01(+0.33%)
Oct 16, 2018 2.870 3.200 2.870 3.070 41,120 +0.21(+7.34%)
Oct 15, 2018 2.940 3.135 2.830 2.860 79,122 +0.03(+1.06%)
Oct 12, 2018 2.840 2.990 2.760 2.830 61,100 +0.03(+1.07%)
Oct 11, 2018 2.770 2.870 2.760 2.800 25,207 +0.03(+1.08%)
Oct 10, 2018 2.860 3.100 2.730 2.770 115,313 -0.07(-2.46%)
Oct 09, 2018 3.050 3.260 2.640 2.840 102,740 -0.41(-12.62%)
Oct 08, 2018 3.450 3.680 2.890 3.250 102,761 -0.20(-5.80%)
Oct 05, 2018 3.610 3.720 3.360 3.450 107,100 -0.18(-4.96%)
Oct 04, 2018 3.750 3.870 3.560 3.630 53,267 -0.16(-4.22%)
Oct 03, 2018 3.710 3.830 3.600 3.790 58,564 +0.10(+2.71%)
Oct 02, 2018 3.740 3.930 3.644 3.690 32,145 -0.09(-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.