Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Live Ventures Incorporated - Common Stock (NQ:LIVE)

11.06 -0.32 (-2.81%)
Streaming Delayed Price Updated: 1:00 PM EDT, Apr 17, 2025 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 17, 2025 11.32 11.99 11.06 11.06 5,786 -0.32(-2.81%)
Apr 16, 2025 12.51 16.38 10.97 11.38 202,427 -0.32(-2.74%)
Apr 15, 2025 9.700 13.02 9.050 11.70 44,225 +2.19(+23.03%)
Apr 14, 2025 9.050 9.510 8.580 9.510 13,773 +0.96(+11.23%)
Apr 11, 2025 7.780 8.880 7.780 8.550 59,822 +0.36(+4.40%)
Apr 10, 2025 7.830 8.190 7.448 8.190 4,415 +0.10(+1.24%)
Apr 09, 2025 7.550 8.090 7.550 8.090 1,354 +0.02(+0.25%)
Apr 08, 2025 7.700 8.180 7.569 8.070 2,966 +0.09(+1.13%)
Apr 04, 2025 7.980 370 -0.06(-0.75%)
Apr 03, 2025 7.530 8.040 7.490 8.040 1,677 +0.34(+4.42%)
Apr 02, 2025 7.661 7.700 7.661 7.700 805 +0.15(+1.99%)
Apr 01, 2025 7.600 7.600 7.550 7.550 968 -0.08(-1.05%)
Mar 31, 2025 7.750 7.750 7.300 7.630 2,528 +0.22(+2.97%)
Mar 28, 2025 7.540 7.550 7.400 7.410 3,103 +0.52(+7.55%)
Mar 27, 2025 6.980 7.390 6.890 6.890 58,015 -0.13(-1.85%)
Mar 26, 2025 7.000 7.200 6.600 7.020 21,654 +0.02(+0.29%)
Mar 25, 2025 6.950 7.000 6.250 7.000 56,223 +0.27(+4.01%)
Mar 24, 2025 6.749 6.749 6.730 6.730 539 -0.18(-2.60%)
Mar 21, 2025 6.747 7.500 6.747 6.910 18,553 +0.16(+2.37%)
Mar 20, 2025 6.540 7.120 6.500 6.750 16,641 -0.19(-2.74%)
Mar 14, 2025 6.940 42 -0.06(-0.86%)
Mar 12, 2025 7.000 123 +0.00(+0.00%)
Mar 11, 2025 7.030 7.180 7.000 7.000 1,796 -0.26(-3.58%)
Mar 10, 2025 7.500 7.500 7.250 7.260 3,481 +0.16(+2.25%)
Mar 07, 2025 7.040 7.490 7.040 7.100 6,003 -0.38(-5.08%)
Mar 06, 2025 7.270 7.490 7.230 7.480 5,116 -0.14(-1.84%)
Mar 05, 2025 7.917 7.917 7.620 7.620 1,257 +0.22(+2.97%)
Mar 04, 2025 7.230 7.650 7.230 7.400 2,258 -0.32(-4.17%)
Mar 03, 2025 7.722 7.722 7.722 7.722 557 -0.32(-3.96%)
Feb 28, 2025 8.000 8.390 7.320 8.040 8,989 +0.21(+2.68%)
Feb 27, 2025 7.440 7.830 7.440 7.830 3,787 +0.16(+2.09%)
Feb 26, 2025 8.260 8.370 7.670 7.670 12,325 -0.45(-5.54%)
Feb 25, 2025 7.880 8.120 7.760 8.120 2,422 +0.35(+4.50%)
Feb 24, 2025 7.790 7.990 7.770 7.770 17,696 +0.06(+0.78%)
Feb 21, 2025 7.620 7.979 7.620 7.710 5,111 -0.23(-2.90%)
Feb 20, 2025 8.280 8.450 7.930 7.940 2,386 -0.18(-2.16%)
Feb 19, 2025 8.250 8.990 8.110 8.116 3,086 -0.51(-5.96%)
Feb 18, 2025 9.460 9.460 8.080 8.630 7,153 -1.05(-10.85%)
Feb 14, 2025 9.860 9.860 9.300 9.680 1,540 +0.02(+0.21%)
Feb 13, 2025 9.310 9.660 9.039 9.660 4,188 +0.35(+3.76%)
Feb 12, 2025 9.410 9.449 9.255 9.310 2,432 +0.31(+3.44%)
Feb 11, 2025 9.200 9.200 9.000 9.000 4,050 -0.25(-2.70%)
Feb 07, 2025 9.250 398 -0.19(-2.01%)
Feb 06, 2025 9.440 9.440 9.440 9.440 625 -0.25(-2.58%)
Feb 05, 2025 9.600 9.690 9.600 9.690 1,114 +0.24(+2.54%)
Feb 04, 2025 9.850 9.850 9.450 9.450 4,697 +0.05(+0.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.