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 (%)
Oct 31, 2019 1.600 1.720 1.500 1.700 84,971 +0.09(+5.59%)
Oct 30, 2019 1.750 1.761 1.600 1.610 82,436 -0.15(-8.52%)
Oct 29, 2019 1.980 1.980 1.700 1.760 65,080 -0.19(-9.74%)
Oct 28, 2019 1.670 2.010 1.670 1.950 122,826 +0.29(+17.47%)
Oct 25, 2019 1.760 1.760 1.650 1.660 39,200 -0.08(-4.60%)
Oct 24, 2019 1.770 1.870 1.655 1.740 127,848 -0.02(-1.14%)
Oct 23, 2019 1.630 1.820 1.600 1.760 126,754 +0.15(+9.32%)
Oct 22, 2019 1.580 1.680 1.580 1.610 35,323 +0.00(+0.00%)
Oct 21, 2019 1.610 1.620 1.500 1.610 58,039 +0.02(+1.26%)
Oct 18, 2019 1.580 1.615 1.570 1.590 77,800 +0.00(+0.00%)
Oct 17, 2019 1.570 1.660 1.530 1.590 67,457 +0.02(+1.27%)
Oct 16, 2019 1.530 1.590 1.512 1.570 41,441 +0.01(+0.64%)
Oct 15, 2019 1.520 1.610 1.430 1.560 143,388 +0.03(+1.96%)
Oct 14, 2019 1.620 1.680 1.530 1.530 100,446 -0.12(-7.27%)
Oct 11, 2019 1.640 1.700 1.630 1.650 67,800 +0.06(+3.77%)
Oct 10, 2019 1.510 1.660 1.440 1.590 105,300 +0.10(+6.71%)
Oct 09, 2019 1.410 1.600 1.360 1.490 124,838 +0.08(+5.67%)
Oct 08, 2019 1.510 1.630 1.400 1.410 198,071 -0.10(-6.62%)
Oct 07, 2019 1.770 1.970 1.500 1.510 390,092 -0.32(-17.49%)
Oct 04, 2019 1.810 1.870 1.810 1.830 56,400 +0.02(+1.10%)
Oct 03, 2019 1.880 2.200 1.700 1.810 307,522 -0.09(-4.74%)
Oct 02, 2019 1.950 1.950 1.880 1.900 57,201 +0.00(+0.00%)
Oct 01, 2019 2.040 2.040 1.880 1.900 84,526 -0.10(-5.24%)
Sep 30, 2019 2.080 2.100 2.000 2.005 108,860 -0.08(-3.61%)
Sep 27, 2019 2.090 2.110 2.030 2.080 30,900 +0.00(+0.00%)
Sep 26, 2019 2.220 2.250 2.040 2.080 110,893 -0.15(-6.73%)
Sep 25, 2019 2.060 2.270 1.980 2.230 232,583 +0.18(+8.78%)
Sep 24, 2019 2.230 2.240 2.000 2.050 81,233 -0.15(-6.61%)
Sep 23, 2019 2.160 2.260 2.050 2.195 67,389 +0.03(+1.62%)
Sep 20, 2019 2.130 2.190 1.990 2.160 458,000 +0.02(+0.93%)
Sep 19, 2019 2.110 2.260 2.040 2.140 155,007 +0.03(+1.42%)
Sep 18, 2019 2.220 2.220 2.090 2.110 76,389 -0.09(-4.09%)
Sep 17, 2019 2.240 2.240 2.100 2.200 59,320 -0.06(-2.65%)
Sep 16, 2019 2.300 2.330 2.170 2.260 126,417 -0.08(-3.42%)
Sep 13, 2019 2.770 2.770 2.190 2.340 201,700 -0.38(-13.97%)
Sep 12, 2019 2.640 2.750 2.560 2.720 281,045 +0.08(+3.03%)
Sep 11, 2019 2.320 2.640 2.250 2.640 145,245 +0.40(+17.86%)
Sep 10, 2019 2.040 2.300 2.000 2.240 138,695 +0.24(+12.00%)
Sep 09, 2019 1.970 2.000 1.840 2.000 81,532 +0.07(+3.63%)
Sep 06, 2019 2.100 2.145 1.920 1.930 99,800 -0.10(-4.93%)
Sep 05, 2019 2.040 2.120 1.970 2.030 102,176 +0.05(+2.53%)
Sep 04, 2019 2.030 2.090 1.930 1.980 77,681 -0.03(-1.49%)
Sep 03, 2019 2.220 2.269 1.990 2.010 141,762 -0.21(-9.46%)
Aug 30, 2019 2.220 2.250 2.110 2.220 43,900 +0.03(+1.37%)
Aug 29, 2019 2.360 2.410 2.105 2.190 107,016 -0.14(-6.01%)
Aug 28, 2019 2.360 2.440 2.320 2.330 58,630 +0.01(+0.43%)
Aug 27, 2019 2.510 2.605 2.250 2.320 136,372 -0.18(-7.20%)
Aug 26, 2019 2.480 2.560 2.470 2.500 58,520 +0.14(+5.93%)
Aug 23, 2019 2.710 2.765 2.300 2.360 141,500 -0.27(-10.27%)
Aug 22, 2019 2.900 2.900 2.620 2.630 58,038 -0.03(-1.13%)
Aug 21, 2019 2.900 2.900 2.430 2.660 94,976 -0.06(-2.21%)
Aug 20, 2019 2.520 2.790 2.520 2.720 102,572 +0.22(+8.80%)
Aug 19, 2019 2.410 2.610 2.400 2.500 53,614 +0.12(+5.04%)
Aug 16, 2019 2.700 2.770 2.300 2.380 123,700 -0.30(-11.19%)
Aug 15, 2019 2.500 2.770 2.500 2.680 57,664 +0.32(+13.56%)
Aug 14, 2019 2.710 2.710 2.270 2.360 121,289 -0.36(-13.24%)
Aug 13, 2019 2.780 2.900 2.690 2.720 38,376 -0.03(-1.09%)
Aug 12, 2019 2.900 2.900 2.720 2.750 15,411 -0.19(-6.46%)
Aug 09, 2019 3.000 3.050 2.845 2.940 520,900 -0.01(-0.34%)
Aug 08, 2019 2.910 3.050 2.760 2.950 185,383 +0.27(+10.07%)
Aug 07, 2019 2.730 2.830 2.665 2.680 89,549 -0.11(-3.94%)
Aug 06, 2019 2.900 2.990 2.700 2.790 168,817 -0.07(-2.45%)
Aug 05, 2019 2.550 2.910 2.550 2.860 167,084 +0.27(+10.42%)
Aug 02, 2019 2.630 2.635 2.500 2.590 21,900 -0.08(-3.00%)
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.