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 )

0.5009 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2002 0.4460 0.4460 0.3500 0.4000 9,300 -0.05(-11.11%)
Apr 29, 2002 0.4500 0.5000 0.3900 0.4500 16,800 +0.00(+0.00%)
Apr 26, 2002 0.4400 0.4500 0.4400 0.4500 54,200 +0.00(+0.00%)
Apr 25, 2002 0.4400 0.4600 0.4400 0.4500 10,200 +0.01(+2.27%)
Apr 24, 2002 0.4800 0.5000 0.3900 0.4400 31,200 -0.01(-2.22%)
Apr 23, 2002 0.4800 0.5000 0.4500 0.4500 79,600 -0.03(-6.25%)
Apr 22, 2002 0.5003 0.5300 0.4800 0.4800 25,300 -0.02(-4.00%)
Apr 19, 2002 0.5200 0.5300 0.4900 0.5000 62,700 -0.04(-7.41%)
Apr 18, 2002 0.4400 0.5400 0.4400 0.5400 76,600 +0.08(+17.39%)
Apr 17, 2002 0.4500 0.4900 0.4500 0.4600 29,800 +0.01(+2.22%)
Apr 16, 2002 0.4300 0.4900 0.3700 0.4500 20,000 +0.01(+2.27%)
Apr 15, 2002 0.4500 0.4500 0.4397 0.4400 12,300 +0.05(+12.82%)
Apr 12, 2002 0.3600 0.4100 0.3300 0.3900 9,000 -0.07(-15.22%)
Apr 11, 2002 0.4300 0.4800 0.3500 0.4600 19,900 +0.02(+4.55%)
Apr 10, 2002 0.4400 0.4500 0.4400 0.4400 12,700 -0.01(-2.22%)
Apr 09, 2002 0.4600 0.4800 0.4000 0.4500 21,900 +0.02(+4.65%)
Apr 08, 2002 0.4400 0.4500 0.4300 0.4300 9,900 -0.02(-4.44%)
Apr 05, 2002 0.4470 0.4500 0.4200 0.4500 7,200 +0.04(+9.76%)
Apr 04, 2002 0.4498 0.4500 0.3800 0.4100 20,500 -0.06(-12.77%)
Apr 03, 2002 0.3999 0.4800 0.3999 0.4700 20,500 +0.08(+20.51%)
Apr 02, 2002 0.4800 0.4800 0.3700 0.3900 24,200 -0.09(-18.75%)
Apr 01, 2002 0.4800 0.4800 0.4400 0.4800 6,300 +0.00(+0.00%)
Mar 29, 2002 0.4700 0.5000 0.4500 0.4800 18,900 +0.00(+0.00%)
Mar 28, 2002 0.4700 0.5000 0.4500 0.4800 18,900 +0.01(+2.13%)
Mar 27, 2002 0.4300 0.5000 0.4100 0.4700 39,100 +0.03(+6.82%)
Mar 26, 2002 0.3900 0.5300 0.3300 0.4400 80,200 +0.05(+12.82%)
Mar 25, 2002 0.3897 0.4000 0.3897 0.3900 23,400 +0.00(+0.00%)
Mar 22, 2002 0.3300 0.3900 0.3300 0.3900 5,600 +0.04(+11.43%)
Mar 21, 2002 0.3500 0.4000 0.3300 0.3500 9,400 -0.02(-5.41%)
Mar 20, 2002 0.3100 0.3700 0.3100 0.3700 16,300 +0.02(+5.71%)
Mar 19, 2002 0.3200 0.3500 0.3200 0.3500 200 +0.03(+9.37%)
Mar 18, 2002 0.3600 0.4100 0.3200 0.3200 10,100 -0.03(-8.57%)
Mar 15, 2002 0.3504 0.3504 0.3100 0.3500 30,900 -0.02(-5.41%)
Mar 14, 2002 0.3800 0.3800 0.3400 0.3700 4,000 -0.02(-5.13%)
Mar 13, 2002 0.4001 0.4001 0.3200 0.3900 12,500 +0.00(+0.00%)
Mar 12, 2002 0.3200 0.4400 0.3100 0.3900 9,200 -0.04(-9.30%)
Mar 11, 2002 0.4000 0.4594 0.4000 0.4300 19,700 -0.05(-10.42%)
Mar 08, 2002 0.4500 0.4800 0.4400 0.4800 24,000 +0.03(+6.67%)
Mar 07, 2002 0.4400 0.4900 0.4200 0.4500 14,900 -0.04(-8.16%)
Mar 06, 2002 0.4200 0.4900 0.4200 0.4900 5,900 +0.02(+4.26%)
Mar 05, 2002 0.4200 0.4900 0.4200 0.4700 7,900 +0.05(+11.90%)
Mar 04, 2002 0.4000 0.5800 0.4000 0.4200 85,900 +0.07(+20.00%)
Mar 01, 2002 0.3400 0.3600 0.3200 0.3500 7,600 +0.01(+2.94%)
Feb 28, 2002 0.3000 0.3400 0.3000 0.3400 9,600 +0.01(+3.03%)
Feb 27, 2002 0.3200 0.3300 0.3000 0.3300 12,800 +0.04(+13.68%)
Feb 26, 2002 0.3000 0.3100 0.2903 0.2903 3,500 -0.04(-12.03%)
Feb 25, 2002 0.3200 0.3500 0.2900 0.3300 13,900 +0.01(+3.13%)
Feb 22, 2002 0.3100 0.3200 0.3100 0.3200 23,300 -0.03(-8.57%)
Feb 21, 2002 0.3300 0.3500 0.3300 0.3500 4,200 +0.03(+9.37%)
Feb 20, 2002 0.3550 0.3550 0.2900 0.3200 15,200 -0.03(-8.57%)
Feb 19, 2002 0.3500 0.3500 0.3500 0.3500 200 -0.03(-7.89%)
Feb 18, 2002 0.3700 0.3800 0.3300 0.3800 22,100 +0.00(+0.00%)
Feb 15, 2002 0.3700 0.3800 0.3300 0.3800 22,100 -0.01(-2.56%)
Feb 14, 2002 0.3600 0.3900 0.3500 0.3900 4,800 +0.04(+9.86%)
Feb 13, 2002 0.4400 0.4400 0.3500 0.3550 76,600 -0.05(-11.25%)
Feb 12, 2002 0.4300 0.4300 0.3900 0.4000 45,500 +0.00(+0.00%)
Feb 11, 2002 0.3800 0.4500 0.3700 0.4000 27,500 +0.02(+5.26%)
Feb 08, 2002 0.4700 0.4800 0.3500 0.3800 186,200 -0.09(-19.20%)
Feb 07, 2002 0.7400 0.7600 0.4703 0.4703 123,000 -0.04(-7.82%)
Feb 05, 2002 0.4800 0.5398 0.4800 0.5102 36,900 +0.04(+8.55%)
Feb 04, 2002 0.4600 0.4800 0.4400 0.4700 37,400 +0.03(+6.82%)
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.