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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BeLive Holdings - ordinary shares (NQ:BLIV)

3.890 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 (%)
Sep 19, 2025 3.750 3.890 3.600 3.890 17,438 +0.00(+0.00%)
Sep 18, 2025 3.840 3.900 3.620 3.890 8,643 +0.05(+1.30%)
Sep 17, 2025 3.830 3.850 3.420 3.840 14,688 +0.05(+1.23%)
Sep 16, 2025 3.800 3.840 3.400 3.793 10,506 +0.06(+1.70%)
Sep 15, 2025 3.850 3.990 3.711 3.730 10,010 -0.35(-8.64%)
Sep 12, 2025 3.777 4.180 3.600 4.083 4,913 +0.31(+8.30%)
Sep 11, 2025 3.925 3.925 3.550 3.770 13,200 -0.02(-0.64%)
Sep 10, 2025 3.840 4.000 3.750 3.794 25,379 -0.05(-1.19%)
Sep 09, 2025 3.810 3.950 3.616 3.840 10,538 -0.03(-0.74%)
Sep 08, 2025 3.890 3.930 3.510 3.869 16,705 +0.20(+5.41%)
Sep 05, 2025 3.700 4.000 3.550 3.670 10,412 -0.20(-5.26%)
Sep 04, 2025 3.890 3.890 3.650 3.874 11,586 -0.01(-0.24%)
Sep 03, 2025 3.720 3.950 3.550 3.883 14,723 -0.02(-0.43%)
Sep 02, 2025 4.000 4.000 3.620 3.900 9,344 +0.04(+1.15%)
Aug 29, 2025 3.407 3.959 3.377 3.856 21,598 +0.27(+7.56%)
Aug 28, 2025 3.060 3.640 3.060 3.585 11,042 +0.21(+6.37%)
Aug 27, 2025 3.190 3.380 3.190 3.370 7,463 -0.01(-0.33%)
Aug 26, 2025 3.220 3.390 2.955 3.381 16,959 +0.18(+5.50%)
Aug 25, 2025 3.050 3.229 2.780 3.205 39,139 +0.43(+15.29%)
Aug 22, 2025 2.710 3.120 2.710 2.780 18,517 -0.17(-5.62%)
Aug 21, 2025 2.910 2.970 2.690 2.945 25,922 +0.22(+7.89%)
Aug 20, 2025 2.710 2.880 2.640 2.730 15,597 -0.13(-4.43%)
Aug 19, 2025 2.690 2.890 2.420 2.857 18,413 -0.01(-0.32%)
Aug 18, 2025 2.615 2.866 2.120 2.866 18,074 +0.12(+4.21%)
Aug 15, 2025 2.770 2.780 2.512 2.750 16,004 +0.08(+2.80%)
Aug 14, 2025 2.750 2.890 2.240 2.675 36,847 -0.17(-5.81%)
Aug 13, 2025 2.570 2.850 2.554 2.840 237,483 +0.06(+2.16%)
Aug 12, 2025 2.790 2.790 2.540 2.780 14,459 +0.00(+0.18%)
Aug 11, 2025 2.900 2.900 2.570 2.775 9,666 +0.05(+2.02%)
Aug 08, 2025 2.580 2.958 2.470 2.720 27,388 -0.04(-1.45%)
Aug 07, 2025 2.670 2.912 2.630 2.760 39,413 -0.07(-2.47%)
Aug 06, 2025 2.460 2.899 2.390 2.830 25,061 +0.25(+9.50%)
Aug 05, 2025 2.555 2.600 2.230 2.584 17,436 +0.05(+2.15%)
Aug 04, 2025 2.480 2.590 2.150 2.530 26,521 +0.18(+7.66%)
Aug 01, 2025 2.900 2.900 2.350 2.350 15,391 -0.29(-10.98%)
Jul 31, 2025 2.660 2.660 2.320 2.640 35,062 +0.24(+10.00%)
Jul 30, 2025 2.290 2.800 1.850 2.400 99,783 +0.38(+18.81%)
Jul 29, 2025 2.540 2.800 1.895 2.020 51,881 -0.51(-20.16%)
Jul 28, 2025 2.370 2.530 2.060 2.530 18,884 +0.04(+1.61%)
Jul 25, 2025 2.620 2.790 2.160 2.490 31,264 -0.14(-5.32%)
Jul 24, 2025 2.800 2.800 2.530 2.630 18,582 +0.07(+2.73%)
Jul 23, 2025 2.660 3.000 2.420 2.560 62,716 -0.11(-4.12%)
Jul 22, 2025 2.810 2.870 2.670 2.670 23,221 -0.13(-4.64%)
Jul 21, 2025 3.100 3.140 2.800 2.800 49,712 -0.14(-4.76%)
Jul 18, 2025 3.210 3.250 2.850 2.940 60,767 -0.17(-5.47%)
Jul 17, 2025 2.990 3.240 2.930 3.110 24,429 +0.28(+9.89%)
Jul 16, 2025 3.188 3.188 2.810 2.830 35,623 -0.22(-7.21%)
Jul 15, 2025 3.470 3.472 2.920 3.050 36,995 -0.31(-9.23%)
Jul 14, 2025 3.220 3.570 3.180 3.360 44,646 +0.00(+0.00%)
Jul 11, 2025 3.260 3.590 3.200 3.360 52,496 +0.10(+3.07%)
Jul 10, 2025 3.440 3.440 3.200 3.260 42,669 -0.09(-2.69%)
Jul 09, 2025 3.560 3.570 3.220 3.350 37,095 +0.05(+1.52%)
Jul 08, 2025 3.681 3.681 3.190 3.300 46,784 -0.25(-7.04%)
Jul 07, 2025 3.550 3.810 3.420 3.550 18,908 +0.00(+0.00%)
Jul 03, 2025 3.280 3.750 3.280 3.550 13,421 +0.17(+5.03%)
Jul 02, 2025 3.340 3.700 3.340 3.380 23,026 -0.30(-8.18%)
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 Of Service.
 
 
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.