Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liveperson Inc (NQ: LPSN )

0.7278 +0.0527 (+7.81%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 21, 2024 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 (%)
Jul 31, 2002 0.6700 0.6700 0.5800 0.6200 21,500 -0.07(-10.14%)
Jul 30, 2002 0.6700 0.7200 0.6500 0.6900 13,100 -0.01(-1.43%)
Jul 29, 2002 0.7000 0.7500 0.6400 0.7000 17,400 +0.04(+6.06%)
Jul 26, 2002 0.6900 0.7800 0.5800 0.6600 36,500 -0.10(-13.16%)
Jul 25, 2002 0.7300 0.7690 0.7100 0.7600 21,100 +0.06(+8.57%)
Jul 24, 2002 0.6700 0.7400 0.6700 0.7000 40,000 -0.05(-6.67%)
Jul 23, 2002 0.8000 0.8000 0.6700 0.7500 19,800 +0.00(+0.00%)
Jul 22, 2002 0.7200 0.7500 0.6700 0.7500 15,900 +0.03(+4.17%)
Jul 19, 2002 0.7700 0.7800 0.6800 0.7200 18,400 -0.02(-2.70%)
Jul 17, 2002 0.7800 0.8200 0.6300 0.7400 56,700 +0.03(+4.23%)
Jul 12, 2002 0.7400 0.7400 0.6900 0.7100 6,400 -0.01(-1.39%)
Jul 11, 2002 0.7200 0.7400 0.6500 0.7200 25,100 -0.01(-1.37%)
Jul 10, 2002 0.6700 0.7800 0.6700 0.7300 53,000 +0.05(+7.35%)
Jul 09, 2002 0.6500 0.6800 0.6500 0.6800 39,500 +0.00(+0.00%)
Jul 08, 2002 0.6300 0.6900 0.6300 0.6800 10,400 +0.05(+7.94%)
Jul 05, 2002 0.6000 0.6500 0.5500 0.6300 16,600 +0.05(+8.62%)
Jul 04, 2002 0.5900 0.6200 0.5800 0.5800 136,200 +0.00(+0.00%)
Jul 03, 2002 0.5900 0.6200 0.5800 0.5800 136,200 -0.03(-4.92%)
Jul 02, 2002 0.5800 0.6100 0.5500 0.6100 87,100 +0.00(+0.00%)
Jul 01, 2002 0.6600 0.6600 0.6100 0.6100 50,800 -0.04(-6.15%)
Jun 28, 2002 0.6400 0.6600 0.5900 0.6500 95,100 +0.02(+3.17%)
Jun 27, 2002 0.6800 0.7100 0.6000 0.6300 92,400 -0.07(-10.00%)
Jun 26, 2002 0.6800 0.7100 0.5900 0.7000 44,900 -0.03(-4.11%)
Jun 25, 2002 0.7000 0.7300 0.6600 0.7300 33,400 +0.03(+4.58%)
Jun 21, 2002 0.7900 0.8000 0.6400 0.6980 228,000 -0.08(-10.51%)
Jun 20, 2002 0.7700 0.8500 0.7300 0.7800 47,900 +0.01(+1.30%)
Jun 19, 2002 0.7900 0.7900 0.7100 0.7700 63,200 -0.03(-3.75%)
Jun 18, 2002 0.8600 0.8600 0.7000 0.8000 91,000 -0.06(-6.98%)
Jun 17, 2002 0.9800 0.9800 0.7500 0.8600 132,400 -0.09(-9.47%)
Jun 14, 2002 0.9500 0.9800 0.9000 0.9500 147,200 +0.05(+5.56%)
Jun 12, 2002 0.9400 0.9400 0.8400 0.9000 56,100 -0.03(-3.23%)
Jun 11, 2002 0.9200 0.9300 0.8000 0.9300 66,500 +0.02(+2.20%)
Jun 10, 2002 0.8500 0.9500 0.8500 0.9100 123,800 +0.02(+2.25%)
Jun 07, 2002 0.8400 0.9100 0.8100 0.8900 86,800 -0.01(-1.11%)
Jun 06, 2002 0.8700 0.9500 0.8300 0.9000 628,200 +0.10(+12.50%)
Jun 05, 2002 0.7600 0.8200 0.7400 0.8000 142,000 +0.01(+1.27%)
May 31, 2002 0.7800 0.8000 0.7200 0.7900 45,200 +0.07(+9.72%)
May 28, 2002 0.6200 0.7200 0.6200 0.7200 26,900 +0.13(+22.03%)
May 27, 2002 0.6300 0.6590 0.5900 0.5900 10,600 +0.00(+0.00%)
May 24, 2002 0.6300 0.6590 0.5900 0.5900 10,600 -0.05(-7.81%)
May 23, 2002 0.7000 0.7000 0.5500 0.6400 48,100 -0.11(-14.64%)
May 22, 2002 0.7500 0.7800 0.6900 0.7498 35,600 -0.05(-6.28%)
May 21, 2002 0.8000 0.8000 0.6800 0.8000 41,500 +0.00(+0.00%)
May 20, 2002 0.7100 0.8000 0.6600 0.8000 114,300 +0.00(+0.00%)
May 17, 2002 0.8000 0.8500 0.6800 0.8000 216,400 -0.03(-3.61%)
May 16, 2002 0.5900 0.8300 0.5700 0.8300 326,200 +0.23(+38.33%)
May 15, 2002 0.6200 0.6200 0.5700 0.6000 125,200 -0.03(-4.76%)
May 14, 2002 0.5800 0.6300 0.5800 0.6300 112,000 +0.03(+5.00%)
May 13, 2002 0.6300 0.6400 0.5500 0.6000 103,400 +0.01(+1.69%)
May 10, 2002 0.4800 0.6200 0.4800 0.5900 328,100 +0.11(+22.92%)
May 09, 2002 0.4400 0.5000 0.4100 0.4800 287,900 +0.03(+6.67%)
May 08, 2002 0.4400 0.4600 0.4100 0.4500 89,700 +0.02(+4.65%)
May 07, 2002 0.3500 0.4300 0.3500 0.4300 49,300 +0.06(+16.22%)
May 06, 2002 0.4000 0.4100 0.3300 0.3700 55,300 -0.05(-11.90%)
May 03, 2002 0.4500 0.4501 0.4000 0.4200 22,500 +0.00(+0.00%)
May 02, 2002 0.4000 0.4500 0.4000 0.4200 28,600 +0.00(+0.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.