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 (%)
Sep 28, 2018 4.040 4.130 3.900 3.920 46,900 -0.15(-3.69%)
Sep 27, 2018 4.140 4.230 3.860 4.070 44,473 -0.08(-1.93%)
Sep 26, 2018 4.080 4.230 4.000 4.150 53,433 +0.19(+4.80%)
Sep 25, 2018 4.110 4.110 3.840 3.960 68,482 -0.09(-2.22%)
Sep 24, 2018 3.690 4.170 3.450 4.050 245,434 +0.54(+15.38%)
Sep 21, 2018 4.790 4.820 3.510 3.510 354,000 -1.27(-26.57%)
Sep 20, 2018 4.780 4.900 4.740 4.780 12,212 +0.03(+0.63%)
Sep 19, 2018 4.530 4.940 4.530 4.750 10,767 +0.23(+5.09%)
Sep 18, 2018 4.730 4.730 4.250 4.520 28,355 -0.14(-3.00%)
Sep 17, 2018 4.820 4.910 4.620 4.660 40,367 -0.19(-3.92%)
Sep 14, 2018 4.840 5.110 4.820 4.850 59,100 +0.05(+1.04%)
Sep 13, 2018 5.000 5.000 4.720 4.800 20,073 -0.20(-4.00%)
Sep 12, 2018 5.000 5.205 4.910 5.000 18,554 +0.01(+0.20%)
Sep 11, 2018 5.110 5.110 4.970 4.990 7,117 +0.06(+1.22%)
Sep 10, 2018 5.000 5.210 4.810 4.930 17,323 +0.04(+0.82%)
Sep 07, 2018 5.150 5.170 4.820 4.890 37,400 -0.28(-5.42%)
Sep 06, 2018 5.540 5.580 5.010 5.170 42,752 -0.25(-4.61%)
Sep 05, 2018 5.630 5.630 5.040 5.420 69,761 -0.02(-0.37%)
Sep 04, 2018 5.260 5.550 5.160 5.440 123,655 +0.37(+7.30%)
Aug 31, 2018 5.070 5.070 5.070 0 +0.58(+12.92%)
Aug 30, 2018 4.550 4.550 4.460 4.490 28,812 +0.09(+2.05%)
Aug 29, 2018 4.600 4.600 4.330 4.400 31,414 -0.06(-1.35%)
Aug 28, 2018 4.410 4.535 4.400 4.460 19,329 +0.10(+2.29%)
Aug 27, 2018 4.550 4.600 4.250 4.360 38,688 -0.10(-2.24%)
Aug 24, 2018 4.470 4.600 4.430 4.460 36,400 +0.08(+1.83%)
Aug 23, 2018 4.480 4.620 4.310 4.380 10,121 -0.08(-1.79%)
Aug 22, 2018 4.210 4.597 4.210 4.460 78,378 +0.25(+5.94%)
Aug 21, 2018 4.350 4.350 4.210 4.210 52,707 -0.18(-4.10%)
Aug 20, 2018 4.440 4.480 4.250 4.390 40,148 -0.07(-1.57%)
Aug 17, 2018 4.390 4.670 4.390 4.460 37,500 +0.09(+2.06%)
Aug 16, 2018 4.460 4.460 4.161 4.370 44,798 -0.10(-2.24%)
Aug 15, 2018 4.600 4.650 4.420 4.470 19,728 -0.15(-3.25%)
Aug 14, 2018 4.690 4.960 4.600 4.620 27,581 -0.01(-0.22%)
Aug 13, 2018 4.600 4.940 4.600 4.630 35,370 -0.02(-0.43%)
Aug 10, 2018 4.850 4.850 4.650 4.650 16,800 -0.30(-6.06%)
Aug 09, 2018 4.853 5.000 4.795 4.950 8,638 -0.05(-1.00%)
Aug 08, 2018 5.020 5.050 4.845 5.000 9,632 +0.02(+0.40%)
Aug 07, 2018 4.830 5.020 4.530 4.980 39,767 +0.48(+10.67%)
Aug 06, 2018 4.940 5.030 4.480 4.500 49,346 -0.21(-4.46%)
Aug 03, 2018 4.780 4.830 4.560 4.710 48,800 -0.12(-2.48%)
Aug 02, 2018 4.660 4.880 4.570 4.830 53,674 +0.18(+3.87%)
Aug 01, 2018 4.710 5.140 4.600 4.650 32,193 -0.13(-2.72%)
Jul 31, 2018 4.690 4.850 4.551 4.780 20,708 +0.07(+1.49%)
Jul 30, 2018 5.960 5.960 4.670 4.710 51,128 -0.25(-5.04%)
Jul 27, 2018 5.360 5.580 4.910 4.960 43,300 -0.40(-7.46%)
Jul 26, 2018 5.470 5.850 5.250 5.360 35,145 -0.12(-2.19%)
Jul 25, 2018 5.360 5.550 5.115 5.480 30,421 +0.10(+1.86%)
Jul 24, 2018 5.030 5.620 4.980 5.380 91,532 +0.34(+6.75%)
Jul 23, 2018 5.110 5.110 4.760 5.040 62,174 +0.07(+1.41%)
Jul 20, 2018 5.130 5.130 4.910 4.970 50,217 -0.15(-2.93%)
Jul 19, 2018 5.120 5.450 5.115 5.120 47,608 -0.01(-0.19%)
Jul 18, 2018 5.210 5.230 5.090 5.130 19,181 +0.07(+1.38%)
Jul 17, 2018 5.250 5.250 4.990 5.060 41,883 -0.23(-4.35%)
Jul 16, 2018 5.530 5.540 5.200 5.290 55,645 -0.25(-4.51%)
Jul 13, 2018 5.400 5.710 5.400 5.540 36,345 +0.13(+2.40%)
Jul 12, 2018 5.840 5.840 5.380 5.410 67,871 -0.45(-7.68%)
Jul 11, 2018 5.930 6.000 5.820 5.860 68,842 -0.07(-1.18%)
Jul 10, 2018 6.010 6.010 5.800 5.930 85,738 -0.06(-1.00%)
Jul 09, 2018 6.000 5.950 5.990 56,154 +0.04(+0.67%)
Jul 06, 2018 5.700 6.000 5.700 5.950 29,311 +0.07(+1.19%)
Jul 05, 2018 6.020 6.199 5.800 5.880 109,520 -0.15(-2.49%)
Jul 03, 2018 6.030 6.030 6.030 0 +0.26(+4.51%)
Jul 02, 2018 5.780 6.010 5.700 5.770 82,987 +0.00(+0.00%)
Jun 29, 2018 5.810 5.974 5.670 5.770 148,173 +0.01(+0.17%)
Jun 28, 2018 6.020 6.020 5.350 5.760 245,020 -0.25(-4.16%)
Jun 27, 2018 6.300 7.000 5.850 6.010 230,664 -0.33(-5.21%)
Jun 26, 2018 6.240 7.100 6.166 6.340 325,124 +0.15(+2.42%)
Jun 25, 2018 7.890 8.030 6.000 6.190 505,460 -1.71(-21.65%)
Jun 22, 2018 9.120 10.51 7.250 7.900 2,155,444 -1.29(-14.04%)
Jun 21, 2018 10.45 10.79 8.320 9.190 371,738 -1.24(-11.89%)
Jun 20, 2018 9.460 11.11 9.260 10.43 313,491 +0.91(+9.56%)
Jun 19, 2018 8.820 9.520 8.415 9.520 358,919 +0.84(+9.68%)
Jun 18, 2018 8.290 9.000 7.989 8.680 263,411 +0.36(+4.33%)
Jun 15, 2018 8.600 7.700 8.320 759,494 +0.62(+8.05%)
Jun 14, 2018 7.510 8.370 7.490 7.700 381,386 +0.56(+7.84%)
Jun 13, 2018 6.970 7.400 6.655 7.140 362,405 +0.09(+1.28%)
Jun 12, 2018 7.100 8.690 6.290 7.050 490,058 -0.35(-4.73%)
Jun 11, 2018 5.310 8.100 5.310 7.400 674,513 +2.18(+41.76%)
Jun 08, 2018 5.420 5.570 4.880 5.220 25,460 -0.23(-4.22%)
Jun 07, 2018 5.300 5.800 5.230 5.450 96,584 +0.11(+2.06%)
Jun 06, 2018 4.847 5.620 4.840 5.340 81,873 +0.53(+11.02%)
Jun 05, 2018 5.500 5.770 4.770 4.810 108,107 -0.75(-13.49%)
Jun 04, 2018 4.450 5.740 4.240 5.560 172,376 +1.11(+24.94%)
Jun 01, 2018 4.380 4.480 4.230 4.450 34,236 +0.24(+5.70%)
May 31, 2018 4.210 4.390 4.011 4.210 98,367 +0.20(+4.99%)
May 30, 2018 4.000 4.300 3.819 4.010 62,371 -0.17(-4.07%)
May 29, 2018 3.790 4.500 3.780 4.180 124,319 +0.33(+8.71%)
May 25, 2018 3.845 3.845 3.845 0 -0.10(-2.66%)
May 24, 2018 4.120 4.144 3.570 3.950 56,037 -0.14(-3.42%)
May 23, 2018 4.040 4.200 3.531 4.090 88,808 +0.02(+0.49%)
May 22, 2018 4.230 5.000 3.700 4.070 237,020 -0.13(-3.10%)
May 21, 2018 5.020 5.750 3.800 4.200 313,250 -0.74(-14.98%)
May 18, 2018 6.980 10.25 4.680 4.940 1,467,017 -2.01(-28.92%)
May 17, 2018 3.800 6.950 3.800 6.950 14,140 +2.73(+64.50%)
May 16, 2018 4.100 4.225 3.980 4.225 8,855 +0.07(+1.81%)
May 15, 2018 3.900 4.150 3.900 4.150 22,120 +0.25(+6.41%)
May 14, 2018 3.860 3.900 3.600 3.900 5,959 +0.07(+1.83%)
May 11, 2018 3.710 3.960 3.650 3.830 2,264 +0.16(+4.36%)
May 10, 2018 3.730 4.000 3.660 3.670 35,043 +0.04(+1.10%)
May 09, 2018 3.950 3.950 3.564 3.630 7,485 -0.27(-6.92%)
May 08, 2018 3.850 3.900 3.507 3.900 7,071 +0.05(+1.30%)
May 07, 2018 3.600 3.850 3.500 3.850 5,510 +0.00(+0.00%)
May 04, 2018 3.750 3.850 3.750 3.850 4,047 +0.05(+1.32%)
May 03, 2018 3.800 3.800 3.580 3.800 6,615 +0.00(+0.00%)
May 02, 2018 3.611 3.800 3.611 3.800 3,703 +0.00(+0.00%)
May 01, 2018 3.660 3.800 3.630 3.800 20,921 -0.05(-1.30%)
Apr 30, 2018 3.800 3.850 3.672 3.850 16,797 +0.05(+1.32%)
Apr 27, 2018 3.710 3.800 3.710 3.800 3,703 +0.10(+2.70%)
Apr 26, 2018 3.700 3.700 3.700 3.700 3,734 +0.00(+0.00%)
Apr 25, 2018 3.600 3.700 3.600 3.700 6,846 +0.00(+0.00%)
Apr 24, 2018 3.700 3.700 3.510 3.700 9,097 +0.00(+0.00%)
Apr 23, 2018 3.700 3.700 3.579 3.700 5,549 +0.00(+0.00%)
Apr 20, 2018 3.800 3.800 3.700 3.700 4,059 -0.10(-2.63%)
Apr 19, 2018 3.800 3.800 3.790 3.800 3,962 -0.03(-0.78%)
Apr 18, 2018 3.800 3.830 3.800 3.830 8,756 +0.03(+0.79%)
Apr 17, 2018 3.770 3.800 3.770 3.800 9,686 -0.03(-0.78%)
Apr 16, 2018 3.800 3.830 3.800 3.830 5,122 +0.01(+0.26%)
Apr 13, 2018 3.750 3.820 3.750 3.820 10,739 +0.05(+1.33%)
Apr 12, 2018 3.750 3.770 3.750 3.770 4,727 +0.07(+1.89%)
Apr 11, 2018 3.790 3.790 3.700 3.700 4,854 -0.02(-0.54%)
Apr 10, 2018 3.740 3.750 3.720 3.720 11,239 -0.10(-2.62%)
Apr 09, 2018 3.470 3.820 3.440 3.820 6,932 +0.00(+0.00%)
Apr 06, 2018 3.600 3.820 3.450 3.820 10,955 +0.07(+1.87%)
Apr 05, 2018 3.750 3.750 3.700 3.750 9,665 -0.11(-2.85%)
Apr 04, 2018 3.650 3.860 3.650 3.860 6,955 -0.04(-1.03%)
Apr 03, 2018 3.700 3.900 3.441 3.900 5,309 +0.15(+4.00%)
Apr 02, 2018 3.451 3.750 3.451 3.750 6,310 -0.05(-1.32%)
Mar 29, 2018 3.800 3.800 3.800 0 -0.05(-1.30%)
Mar 28, 2018 3.850 3.850 3.800 3.850 6,565 -0.05(-1.28%)
Mar 27, 2018 3.900 3.900 3.820 3.900 5,350 +0.00(+0.00%)
Mar 26, 2018 3.960 3.960 3.850 3.900 5,892 -0.05(-1.27%)
Mar 23, 2018 3.970 3.970 3.888 3.950 4,401 -0.02(-0.50%)
Mar 22, 2018 3.800 3.990 3.800 3.970 7,278 +0.51(+14.74%)
Mar 21, 2018 3.790 3.790 3.430 3.460 8,455 -0.42(-10.82%)
Mar 20, 2018 3.890 3.890 3.850 3.880 5,289 -0.12(-3.00%)
Mar 19, 2018 3.940 4.000 3.880 4.000 6,837 +0.14(+3.63%)
Mar 16, 2018 3.900 3.900 3.860 3.860 10,427 -0.04(-1.03%)
Mar 15, 2018 3.900 3.900 3.900 3.900 100 -0.10(-2.50%)
Mar 14, 2018 4.000 4.030 3.880 4.000 16,435 +0.00(+0.00%)
Mar 13, 2018 4.020 4.020 3.894 4.000 5,514 +0.13(+3.36%)
Mar 12, 2018 4.030 4.030 3.860 3.870 4,359 -0.03(-0.77%)
Mar 09, 2018 3.860 4.000 3.860 3.900 22,449 -0.05(-1.27%)
Mar 08, 2018 4.100 4.100 3.950 3.950 8,130 +0.06(+1.54%)
Mar 07, 2018 4.006 4.050 3.890 3.890 4,591 -0.29(-6.94%)
Mar 06, 2018 4.010 4.240 3.940 4.180 54,938 +0.17(+4.24%)
Mar 05, 2018 4.000 4.100 3.750 4.010 8,741 -0.01(-0.25%)
Mar 02, 2018 4.140 4.140 4.020 4.020 15,580 -0.02(-0.50%)
Mar 01, 2018 4.020 4.280 4.000 4.040 14,961 +0.04(+1.00%)
Feb 28, 2018 4.240 4.400 4.000 4.000 35,358 -0.08(-1.96%)
Feb 27, 2018 4.000 4.090 3.950 4.080 40,627 +0.11(+2.77%)
Feb 26, 2018 3.910 4.020 3.900 3.970 17,869 -0.03(-0.75%)
Feb 23, 2018 3.830 4.000 3.830 4.000 1,581 +0.17(+4.58%)
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.