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 (%)
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%)
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.