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 )

0.6762 -0.0038 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM 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 30, 2004 2.400 2.600 2.350 2.520 59,000 +0.16(+6.78%)
Jul 29, 2004 2.310 2.360 2.260 2.360 70,000 +0.08(+3.51%)
Jul 28, 2004 2.300 2.300 2.240 2.280 93,300 +0.08(+3.64%)
Jul 27, 2004 2.150 2.300 2.150 2.200 111,300 +0.01(+0.46%)
Jul 26, 2004 2.300 2.300 2.150 2.190 98,600 -0.06(-2.67%)
Jul 23, 2004 2.230 2.300 2.200 2.250 118,500 -0.05(-2.17%)
Jul 22, 2004 2.320 2.400 2.180 2.300 125,700 -0.09(-3.77%)
Jul 21, 2004 2.390 2.450 2.380 2.390 69,400 +0.00(+0.00%)
Jul 20, 2004 2.550 2.580 2.241 2.390 587,300 -0.19(-7.36%)
Jul 19, 2004 2.550 2.630 2.550 2.580 61,000 +0.01(+0.39%)
Jul 16, 2004 2.540 2.630 2.540 2.570 82,100 -0.01(-0.39%)
Jul 15, 2004 2.500 2.680 2.500 2.580 79,500 +0.06(+2.38%)
Jul 14, 2004 2.500 2.660 2.330 2.520 256,300 +0.02(+0.80%)
Jul 13, 2004 2.470 2.550 2.270 2.500 522,600 +0.00(+0.00%)
Jul 12, 2004 2.750 2.750 2.410 2.500 166,600 -0.20(-7.41%)
Jul 09, 2004 2.700 2.800 2.670 2.700 91,100 -0.02(-0.74%)
Jul 08, 2004 2.790 2.840 2.710 2.720 85,800 -0.09(-3.20%)
Jul 07, 2004 2.800 2.860 2.800 2.810 317,400 -0.01(-0.35%)
Jul 06, 2004 2.980 3.000 2.750 2.820 352,300 -0.18(-6.00%)
Jul 02, 2004 3.020 3.050 2.980 3.000 423,700 -0.03(-0.99%)
Jul 01, 2004 3.110 3.110 3.020 3.030 299,500 +0.02(+0.66%)
Jun 30, 2004 3.120 3.150 3.010 3.010 217,800 -0.09(-2.90%)
Jun 29, 2004 3.180 3.180 3.100 3.100 160,600 -0.05(-1.59%)
Jun 28, 2004 3.260 3.310 3.130 3.150 83,600 -0.05(-1.56%)
Jun 25, 2004 3.262 3.500 3.150 3.200 158,900 -0.11(-3.32%)
Jun 24, 2004 3.190 3.320 3.180 3.310 75,800 +0.11(+3.44%)
Jun 23, 2004 3.150 3.470 3.150 3.200 131,600 +0.02(+0.63%)
Jun 22, 2004 3.180 3.380 3.150 3.180 255,900 +0.03(+0.95%)
Jun 21, 2004 3.140 3.230 3.140 3.150 97,400 +0.01(+0.32%)
Jun 18, 2004 3.450 3.510 3.140 3.140 335,500 -0.34(-9.77%)
Jun 17, 2004 3.040 3.500 3.020 3.480 716,000 +0.44(+14.47%)
Jun 16, 2004 3.240 3.270 3.000 3.040 638,000 -0.01(-0.33%)
Jun 15, 2004 3.070 3.150 3.050 3.050 152,200 -0.10(-3.17%)
Jun 14, 2004 3.260 3.300 3.070 3.150 134,800 -0.11(-3.37%)
Jun 10, 2004 3.370 3.500 3.260 3.260 52,700 -0.11(-3.26%)
Jun 09, 2004 3.600 3.600 3.310 3.370 71,100 +0.06(+1.81%)
Jun 08, 2004 3.270 3.500 3.270 3.310 81,700 -0.03(-0.90%)
Jun 07, 2004 3.560 3.560 3.250 3.340 164,200 -0.16(-4.57%)
Jun 04, 2004 3.500 3.550 3.350 3.500 101,200 +0.02(+0.57%)
Jun 03, 2004 3.430 3.500 3.290 3.480 78,600 +0.12(+3.57%)
Jun 02, 2004 3.400 3.400 3.270 3.360 35,800 -0.03(-0.88%)
Jun 01, 2004 3.390 3.500 3.250 3.390 94,800 +0.11(+3.35%)
May 28, 2004 3.550 3.550 3.240 3.280 87,200 -0.21(-6.02%)
May 27, 2004 3.350 3.590 3.350 3.490 161,100 +0.24(+7.38%)
May 26, 2004 3.460 3.500 3.240 3.250 85,600 -0.16(-4.69%)
May 25, 2004 3.240 3.450 3.150 3.410 149,900 +0.07(+2.13%)
May 24, 2004 3.180 3.350 3.180 3.339 82,500 +0.15(+4.64%)
May 21, 2004 3.070 3.250 3.070 3.191 66,200 +0.14(+4.62%)
May 20, 2004 3.170 3.230 3.010 3.050 72,600 -0.06(-1.93%)
May 19, 2004 3.100 3.230 3.050 3.110 192,100 +0.06(+1.97%)
May 18, 2004 3.170 3.170 3.030 3.050 166,200 +0.00(+0.00%)
May 17, 2004 3.050 3.140 3.000 3.050 272,400 -0.09(-2.87%)
May 14, 2004 3.322 3.340 3.080 3.140 392,900 -0.21(-6.27%)
May 13, 2004 3.340 3.440 3.230 3.350 162,400 +0.13(+4.04%)
May 12, 2004 3.200 3.350 2.980 3.220 875,400 -0.12(-3.59%)
May 11, 2004 3.700 3.750 3.180 3.340 506,000 -0.18(-5.11%)
May 10, 2004 3.900 4.060 3.520 3.520 282,900 -0.43(-10.89%)
May 07, 2004 4.000 4.170 3.900 3.950 79,800 -0.04(-1.00%)
May 06, 2004 4.110 4.190 3.900 3.990 67,200 -0.10(-2.44%)
May 05, 2004 3.880 4.250 3.880 4.090 106,400 +0.10(+2.51%)
May 04, 2004 3.940 4.080 3.810 3.990 155,500 +0.09(+2.31%)
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.