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 05, 2021 3.060 3.060 3.060 0 +0.05(+1.66%)
Oct 04, 2021 3.160 3.179 3.010 3.010 262,552 -0.15(-4.75%)
Oct 01, 2021 3.000 3.180 2.970 3.160 495,390 +0.17(+5.69%)
Sep 30, 2021 3.030 3.050 2.950 2.990 320,394 +0.01(+0.34%)
Sep 29, 2021 3.080 3.090 2.970 2.980 306,799 -0.09(-2.93%)
Sep 28, 2021 3.240 3.250 3.040 3.070 452,150 -0.19(-5.83%)
Sep 27, 2021 3.260 3.320 3.220 3.260 495,604 -0.03(-0.91%)
Sep 24, 2021 3.120 3.340 3.120 3.290 511,970 +0.13(+4.11%)
Sep 23, 2021 3.100 3.300 3.030 3.160 579,316 +0.08(+2.60%)
Sep 22, 2021 3.100 3.190 3.020 3.080 319,156 -0.02(-0.65%)
Sep 21, 2021 3.100 3.170 3.020 3.100 419,486 +0.06(+1.97%)
Sep 20, 2021 3.290 3.353 3.040 3.040 743,458 -0.33(-9.79%)
Sep 17, 2021 3.430 3.570 3.300 3.370 1,152,673 -0.02(-0.59%)
Sep 16, 2021 3.340 3.450 3.200 3.390 431,996 +0.03(+0.89%)
Sep 15, 2021 3.330 3.477 3.230 3.360 453,558 +0.11(+3.38%)
Sep 14, 2021 3.400 3.430 3.210 3.250 409,947 -0.14(-4.13%)
Sep 13, 2021 3.250 3.520 3.169 3.390 586,721 +0.14(+4.31%)
Sep 10, 2021 3.380 3.424 3.240 3.250 299,596 -0.11(-3.27%)
Sep 09, 2021 3.300 3.395 3.285 3.360 286,558 +0.05(+1.51%)
Sep 08, 2021 3.500 3.510 3.290 3.310 257,880 -0.17(-4.89%)
Sep 07, 2021 3.320 3.545 3.320 3.480 509,501 +0.18(+5.45%)
Sep 03, 2021 3.380 3.390 3.250 3.300 265,119 -0.08(-2.37%)
Sep 02, 2021 3.390 3.520 3.360 3.380 332,096 -0.02(-0.59%)
Sep 01, 2021 3.430 3.500 3.360 3.400 358,022 -0.03(-0.87%)
Aug 31, 2021 3.410 3.450 3.320 3.430 305,340 +0.06(+1.78%)
Aug 30, 2021 3.340 3.440 3.240 3.370 539,223 +0.07(+2.12%)
Aug 27, 2021 3.220 3.351 3.200 3.300 261,001 +0.09(+2.80%)
Aug 26, 2021 3.260 3.350 3.190 3.210 377,588 -0.02(-0.62%)
Aug 25, 2021 3.130 3.270 3.110 3.230 492,325 +0.08(+2.54%)
Aug 24, 2021 3.170 3.180 3.045 3.150 517,749 -0.01(-0.32%)
Aug 23, 2021 3.040 3.205 3.038 3.160 474,307 +0.16(+5.33%)
Aug 20, 2021 2.820 3.030 2.820 3.000 804,347 +0.17(+6.01%)
Aug 19, 2021 2.870 2.960 2.810 2.830 662,955 -0.06(-2.08%)
Aug 18, 2021 2.840 3.000 2.730 2.890 764,328 +0.17(+6.25%)
Aug 17, 2021 2.930 2.930 2.680 2.720 758,507 -0.22(-7.48%)
Aug 16, 2021 3.090 3.130 2.930 2.940 776,337 -0.19(-6.07%)
Aug 13, 2021 3.460 3.486 2.995 3.130 1,635,648 -0.34(-9.80%)
Aug 12, 2021 3.600 3.610 3.410 3.470 497,134 -0.16(-4.41%)
Aug 11, 2021 3.440 3.710 3.349 3.630 731,402 +0.25(+7.40%)
Aug 10, 2021 3.510 3.545 3.340 3.380 617,232 -0.15(-4.25%)
Aug 09, 2021 3.460 3.580 3.420 3.530 203,795 +0.06(+1.73%)
Aug 06, 2021 3.520 3.550 3.420 3.470 226,384 -0.04(-1.14%)
Aug 05, 2021 3.320 3.595 3.310 3.510 376,446 +0.20(+6.04%)
Aug 04, 2021 3.400 3.539 3.300 3.310 356,922 -0.12(-3.50%)
Aug 03, 2021 3.670 3.670 3.400 3.430 329,909 -0.23(-6.28%)
Aug 02, 2021 3.530 3.720 3.534 3.660 323,970 +0.12(+3.39%)
Jul 30, 2021 3.570 3.650 3.500 3.540 264,434 -0.09(-2.48%)
Jul 29, 2021 3.560 3.720 3.540 3.630 419,824 +0.07(+1.97%)
Jul 28, 2021 3.490 3.640 3.460 3.560 288,411 +0.09(+2.59%)
Jul 27, 2021 3.500 3.530 3.341 3.470 436,877 -0.07(-1.98%)
Jul 26, 2021 3.510 3.660 3.460 3.540 473,170 +0.04(+1.14%)
Jul 23, 2021 3.600 3.600 3.430 3.500 389,394 -0.10(-2.78%)
Jul 22, 2021 3.780 3.780 3.580 3.600 274,573 -0.17(-4.51%)
Jul 21, 2021 3.650 3.780 3.620 3.770 327,792 +0.15(+4.14%)
Jul 20, 2021 3.590 3.655 3.460 3.620 548,038 +0.03(+0.84%)
Jul 19, 2021 3.580 3.660 3.510 3.590 681,235 -0.07(-1.91%)
Jul 16, 2021 3.920 3.970 3.620 3.660 790,065 -0.28(-7.11%)
Jul 15, 2021 3.850 3.990 3.790 3.940 497,489 +0.09(+2.34%)
Jul 14, 2021 3.970 4.040 3.800 3.850 581,393 -0.08(-2.04%)
Jul 13, 2021 4.060 4.185 3.930 3.930 568,484 -0.18(-4.38%)
Jul 12, 2021 4.190 4.250 4.020 4.110 335,432 -0.11(-2.61%)
Jul 09, 2021 4.170 4.230 4.083 4.220 318,547 +0.09(+2.18%)
Jul 08, 2021 4.130 4.240 4.040 4.130 462,264 -0.09(-2.13%)
Jul 07, 2021 4.470 4.478 4.170 4.220 503,901 -0.28(-6.22%)
Jul 06, 2021 4.480 4.680 4.330 4.500 653,191 +0.05(+1.12%)
Jul 02, 2021 4.710 4.750 4.360 4.450 660,661 -0.26(-5.52%)
Jul 01, 2021 4.726 4.870 4.640 4.710 587,588 -0.01(-0.21%)
Jun 30, 2021 4.690 4.800 4.530 4.720 1,235,621 -0.02(-0.42%)
Jun 29, 2021 4.650 4.857 4.350 4.740 1,331,700 +0.16(+3.49%)
Jun 28, 2021 4.560 4.670 4.360 4.580 1,243,094 +0.02(+0.44%)
Jun 25, 2021 4.440 4.640 4.420 4.560 2,739,291 +0.13(+2.93%)
Jun 24, 2021 4.540 4.600 4.360 4.430 707,279 -0.10(-2.21%)
Jun 23, 2021 4.376 4.570 4.370 4.530 444,647 +0.14(+3.19%)
Jun 22, 2021 4.490 4.530 4.270 4.390 533,744 -0.14(-3.09%)
Jun 21, 2021 4.500 4.580 4.385 4.530 576,661 +0.08(+1.80%)
Jun 18, 2021 4.540 4.600 4.445 4.450 1,307,851 -0.08(-1.77%)
Jun 17, 2021 4.770 4.785 4.480 4.530 958,206 -0.26(-5.43%)
Jun 16, 2021 4.800 4.838 4.670 4.790 583,084 -0.01(-0.21%)
Jun 15, 2021 4.780 4.850 4.690 4.800 599,389 +0.02(+0.42%)
Jun 14, 2021 4.890 4.899 4.640 4.780 789,802 -0.03(-0.62%)
Jun 11, 2021 4.650 4.850 4.565 4.810 723,780 +0.18(+3.89%)
Jun 10, 2021 5.090 5.120 4.600 4.630 1,120,874 -0.43(-8.50%)
Jun 09, 2021 5.330 5.380 4.970 5.060 946,331 -0.23(-4.35%)
Jun 08, 2021 5.230 5.350 5.050 5.290 844,046 +0.15(+2.92%)
Jun 07, 2021 5.410 5.410 5.035 5.140 986,245 -0.15(-2.84%)
Jun 04, 2021 5.420 5.740 5.125 5.290 2,574,834 -0.04(-0.75%)
Jun 03, 2021 5.170 5.590 5.020 5.330 1,219,474 +0.16(+3.09%)
Jun 02, 2021 5.150 5.345 5.110 5.170 761,852 +0.06(+1.17%)
Jun 01, 2021 5.042 5.160 4.900 5.110 783,098 +0.17(+3.44%)
May 28, 2021 4.980 5.100 4.760 4.940 872,394 +0.04(+0.82%)
May 27, 2021 4.750 5.000 4.630 4.900 896,237 +0.16(+3.38%)
May 26, 2021 4.820 4.880 4.650 4.740 1,093,662 +0.11(+2.38%)
May 25, 2021 4.500 4.750 4.440 4.630 1,565,596 +0.13(+2.89%)
May 24, 2021 4.250 4.530 4.237 4.500 909,217 +0.27(+6.38%)
May 21, 2021 4.280 4.450 4.150 4.230 926,345 -0.02(-0.47%)
May 20, 2021 4.160 4.270 4.100 4.250 547,081 +0.11(+2.66%)
May 19, 2021 3.950 4.246 3.895 4.140 691,974 +0.10(+2.48%)
May 18, 2021 3.940 4.170 3.880 4.040 615,112 +0.10(+2.54%)
May 17, 2021 3.950 4.035 3.835 3.940 395,361 -0.01(-0.25%)
May 14, 2021 3.800 3.990 3.730 3.950 503,233 +0.22(+5.90%)
May 13, 2021 3.900 4.020 3.590 3.730 787,761 -0.12(-3.12%)
May 12, 2021 3.900 4.050 3.830 3.850 618,263 -0.11(-2.78%)
May 11, 2021 3.620 4.000 3.610 3.960 836,635 +0.12(+3.13%)
May 10, 2021 4.160 4.230 3.820 3.840 827,965 -0.36(-8.57%)
May 07, 2021 4.070 4.300 3.980 4.200 1,051,959 +0.20(+5.00%)
May 06, 2021 4.010 4.080 3.850 4.000 913,153 -0.09(-2.20%)
May 05, 2021 3.870 4.110 3.800 4.090 851,640 +0.25(+6.51%)
May 04, 2021 4.160 4.180 3.780 3.840 1,597,235 -0.40(-9.43%)
May 03, 2021 4.250 4.300 4.120 4.240 707,007 -0.05(-1.17%)
Apr 30, 2021 4.270 4.520 4.200 4.290 1,053,000 -0.03(-0.69%)
Apr 29, 2021 4.380 4.600 4.160 4.320 1,900,202 +0.00(+0.00%)
Apr 28, 2021 4.170 4.380 4.100 4.320 1,478,521 +0.18(+4.35%)
Apr 27, 2021 4.160 4.200 4.020 4.140 844,738 +0.00(+0.00%)
Apr 26, 2021 4.020 4.160 3.890 4.140 831,195 +0.15(+3.76%)
Apr 23, 2021 3.800 4.010 3.760 3.990 1,079,700 +0.19(+5.00%)
Apr 22, 2021 3.670 3.910 3.590 3.800 1,476,431 +0.21(+5.85%)
Apr 21, 2021 3.430 3.630 3.370 3.590 736,096 +0.13(+3.76%)
Apr 20, 2021 3.560 3.630 3.360 3.460 1,070,848 -0.11(-3.08%)
Apr 19, 2021 3.530 3.620 3.400 3.570 1,252,262 -0.04(-1.11%)
Apr 16, 2021 3.700 3.730 3.510 3.610 1,335,900 -0.13(-3.48%)
Apr 15, 2021 3.760 3.910 3.700 3.740 840,856 -0.10(-2.60%)
Apr 14, 2021 3.770 3.930 3.730 3.840 1,142,455 +0.00(+0.00%)
Apr 13, 2021 3.840 3.850 3.620 3.840 1,213,127 +0.05(+1.32%)
Apr 12, 2021 4.030 4.100 3.710 3.790 1,850,322 -0.28(-6.88%)
Apr 09, 2021 4.190 4.230 4.020 4.070 1,269,600 -0.12(-2.86%)
Apr 08, 2021 4.220 4.290 4.050 4.190 934,419 +0.03(+0.72%)
Apr 07, 2021 4.410 4.470 4.120 4.160 1,353,646 -0.32(-7.14%)
Apr 06, 2021 4.170 4.700 4.150 4.480 2,569,676 +0.27(+6.41%)
Apr 05, 2021 4.300 4.440 4.100 4.210 1,862,651 -0.01(-0.24%)
Apr 01, 2021 4.270 4.380 4.000 4.220 2,974,000 -0.12(-2.76%)
Mar 31, 2021 4.200 4.540 4.120 4.340 2,277,840 +0.23(+5.60%)
Mar 30, 2021 4.520 4.570 3.880 4.110 3,269,882 -0.32(-7.22%)
Mar 29, 2021 5.500 5.650 4.400 4.430 4,538,852 -1.14(-20.47%)
Mar 26, 2021 5.980 6.950 4.860 5.570 14,676,900 -0.40(-6.70%)
Mar 25, 2021 5.430 6.120 5.160 5.970 6,181,455 -0.10(-1.65%)
Mar 24, 2021 6.290 6.760 5.780 6.070 11,031,268 +0.36(+6.30%)
Mar 23, 2021 5.380 6.330 5.290 5.710 7,179,051 +0.40(+7.53%)
Mar 22, 2021 5.070 5.470 4.960 5.310 3,630,746 +0.58(+12.26%)
Mar 19, 2021 4.620 5.140 4.620 4.730 1,986,800 +0.20(+4.42%)
Mar 18, 2021 4.560 5.400 4.410 4.530 5,936,638 +0.00(+0.00%)
Mar 17, 2021 4.120 4.660 4.070 4.530 1,393,574 +0.42(+10.22%)
Mar 16, 2021 4.100 4.180 4.000 4.110 397,114 +0.02(+0.49%)
Mar 15, 2021 4.200 4.200 4.050 4.090 466,066 -0.07(-1.68%)
Mar 12, 2021 4.130 4.280 4.040 4.160 379,200 -0.03(-0.72%)
Mar 11, 2021 4.240 4.280 4.110 4.190 708,601 +0.02(+0.48%)
Mar 10, 2021 4.200 4.280 4.040 4.170 415,994 +0.07(+1.71%)
Mar 09, 2021 3.970 4.100 3.880 4.100 490,270 +0.30(+7.89%)
Mar 08, 2021 3.730 3.940 3.721 3.800 430,702 +0.00(+0.00%)
Mar 05, 2021 3.840 3.899 3.370 3.800 980,700 -0.02(-0.52%)
Mar 04, 2021 4.100 4.120 3.610 3.820 1,105,010 -0.31(-7.51%)
Mar 03, 2021 4.350 4.390 4.120 4.130 760,923 -0.14(-3.28%)
Mar 02, 2021 4.190 4.380 4.100 4.270 937,477 +0.14(+3.39%)
Mar 01, 2021 4.040 4.270 3.990 4.130 1,258,977 +0.16(+4.03%)
Feb 26, 2021 3.820 3.970 3.655 3.970 989,300 +0.43(+12.15%)
Feb 25, 2021 3.970 4.040 3.490 3.540 1,548,370 -0.35(-9.00%)
Feb 24, 2021 4.180 4.230 3.820 3.890 1,174,618 -0.25(-6.04%)
Feb 23, 2021 4.370 4.380 3.710 4.140 1,297,843 -0.39(-8.61%)
Feb 22, 2021 4.450 4.720 4.350 4.530 766,191 +0.00(+0.00%)
Feb 19, 2021 4.290 4.660 4.290 4.530 1,098,500 +0.48(+11.85%)
Feb 18, 2021 4.600 4.630 3.980 4.050 1,487,086 -0.68(-14.38%)
Feb 17, 2021 4.900 4.950 4.510 4.730 676,224 -0.13(-2.67%)
Feb 16, 2021 4.890 5.140 4.750 4.860 1,355,354 +0.06(+1.25%)
Feb 12, 2021 4.510 4.910 4.509 4.800 1,131,700 +0.33(+7.38%)
Feb 11, 2021 4.760 5.170 4.230 4.470 3,667,060 -0.35(-7.26%)
Feb 10, 2021 4.470 4.910 4.440 4.820 2,278,861 +0.38(+8.56%)
Feb 09, 2021 4.510 4.580 4.330 4.440 616,673 -0.06(-1.33%)
Feb 08, 2021 4.444 4.520 4.310 4.500 1,018,500 +0.13(+2.97%)
Feb 05, 2021 4.350 4.450 4.260 4.370 567,800 +0.11(+2.58%)
Feb 04, 2021 4.200 4.300 4.060 4.260 698,333 +0.06(+1.43%)
Feb 03, 2021 4.160 4.340 4.120 4.200 759,476 +0.09(+2.19%)
Feb 02, 2021 4.020 4.160 3.970 4.110 624,363 +0.11(+2.75%)
Feb 01, 2021 3.970 4.030 3.750 4.000 657,144 +0.19(+4.99%)
Jan 29, 2021 4.010 4.100 3.740 3.810 910,000 -0.13(-3.30%)
Jan 28, 2021 4.080 4.580 3.850 3.940 1,885,773 -0.08(-1.99%)
Jan 27, 2021 4.200 4.350 3.960 4.020 1,203,270 -0.30(-6.94%)
Jan 26, 2021 4.270 4.390 4.140 4.320 1,195,848 +0.02(+0.47%)
Jan 25, 2021 4.557 4.557 4.160 4.300 1,194,543 -0.09(-2.05%)
Jan 22, 2021 4.180 4.450 4.095 4.390 1,311,100 +0.19(+4.52%)
Jan 21, 2021 3.940 4.300 3.750 4.200 1,057,597 +0.28(+7.14%)
Jan 20, 2021 4.060 4.100 3.830 3.920 908,012 -0.15(-3.69%)
Jan 19, 2021 3.810 4.110 3.720 4.070 2,245,647 +0.36(+9.70%)
Jan 15, 2021 3.830 3.890 3.620 3.710 642,000 -0.16(-4.13%)
Jan 14, 2021 3.710 3.890 3.540 3.870 799,770 +0.16(+4.31%)
Jan 13, 2021 3.900 3.900 3.600 3.710 771,545 -0.16(-4.13%)
Jan 12, 2021 3.750 3.900 3.680 3.870 645,327 +0.17(+4.59%)
Jan 11, 2021 3.880 3.920 3.670 3.700 588,212 -0.19(-4.88%)
Jan 08, 2021 3.700 3.940 3.590 3.890 928,600 +0.16(+4.29%)
Jan 07, 2021 3.570 3.900 3.560 3.730 1,410,750 +0.41(+12.35%)
Jan 06, 2021 3.470 3.500 3.300 3.320 493,226 -0.15(-4.32%)
Jan 05, 2021 3.380 3.600 3.360 3.470 771,425 +0.06(+1.76%)
Jan 04, 2021 3.300 3.470 3.120 3.410 811,582 +0.13(+3.96%)
Dec 31, 2020 3.280 3.280 3.280 523,842 -0.09(-2.67%)
Dec 30, 2020 3.310 3.550 3.310 3.370 523,842 +0.06(+1.81%)
Dec 29, 2020 3.430 3.460 3.200 3.310 616,013 -0.01(-0.30%)
Dec 28, 2020 3.500 3.580 3.320 3.320 589,641 -0.12(-3.49%)
Dec 24, 2020 3.740 3.740 3.360 3.440 526,400 -0.02(-0.58%)
Dec 23, 2020 3.850 3.880 3.360 3.460 1,500,188 -0.36(-9.42%)
Dec 22, 2020 3.620 3.950 3.620 3.820 1,509,186 +0.22(+6.11%)
Dec 21, 2020 3.130 3.690 3.090 3.600 1,856,406 +0.50(+16.13%)
Dec 18, 2020 3.384 3.491 3.100 3.100 1,272,500 -0.30(-8.82%)
Dec 17, 2020 2.960 3.480 2.960 3.400 2,306,979 +0.51(+17.65%)
Dec 16, 2020 2.950 2.950 2.780 2.890 538,908 -0.07(-2.36%)
Dec 15, 2020 2.800 2.990 2.650 2.960 783,675 +0.21(+7.64%)
Dec 14, 2020 2.890 3.050 2.750 2.750 877,922 -0.09(-3.17%)
Dec 11, 2020 2.630 3.150 2.577 2.840 2,566,400 +0.24(+9.23%)
Dec 10, 2020 2.480 2.640 2.390 2.600 821,950 +0.21(+8.79%)
Dec 09, 2020 2.590 2.600 2.380 2.390 524,548 -0.14(-5.53%)
Dec 08, 2020 2.550 2.550 2.430 2.530 374,307 +0.00(+0.00%)
Dec 07, 2020 2.530 2.610 2.370 2.530 724,495 +0.03(+1.20%)
Dec 04, 2020 2.400 2.510 2.380 2.500 445,900 +0.15(+6.38%)
Dec 03, 2020 2.440 2.440 2.320 2.350 426,504 -0.10(-4.08%)
Dec 02, 2020 2.410 2.480 2.330 2.450 342,552 +0.06(+2.51%)
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.