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
Markets:
Overview
News
Currencies
International
Treasuries

LivePerson, Inc. - Common Stock (NQ:LPSN)

6.310 -0.240 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 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 (%)
Oct 28, 2025 6.760 6.800 6.121 6.310 238,703 -0.24(-3.66%)
Oct 27, 2025 6.540 7.155 6.440 6.550 443,058 +0.14(+2.18%)
Oct 24, 2025 6.620 6.780 6.360 6.410 212,989 -0.26(-3.90%)
Oct 23, 2025 5.970 6.700 5.970 6.670 272,182 +0.71(+11.91%)
Oct 22, 2025 6.260 6.350 5.900 5.960 356,296 -0.38(-5.99%)
Oct 21, 2025 6.000 6.740 5.900 6.340 403,036 +0.20(+3.26%)
Oct 20, 2025 6.100 6.420 6.020 6.140 281,043 +0.08(+1.32%)
Oct 17, 2025 5.760 6.130 5.600 6.060 221,243 +0.21(+3.59%)
Oct 16, 2025 5.840 6.350 5.820 5.850 481,685 +0.07(+1.21%)
Oct 15, 2025 6.400 6.450 5.650 5.780 612,659 -0.78(-11.89%)
Oct 14, 2025 5.660 6.640 5.440 6.560 613,253 +0.78(+13.49%)
Oct 13, 2025 6.000 6.410 5.720 5.780 475,582 +5.37(+1320.50%)
Oct 10, 2025 0.4599 0.4599 0.3901 0.4069 10,036,896 -0.03(-6.18%)
Oct 09, 2025 0.5100 0.5231 0.4300 0.4337 16,405,804 -0.11(-20.13%)
Oct 08, 2025 0.5400 0.5623 0.5241 0.5430 3,874,838 +0.00(+0.39%)
Oct 07, 2025 0.5900 0.5900 0.5180 0.5409 6,852,006 -0.02(-3.58%)
Oct 06, 2025 0.5400 0.6000 0.5300 0.5610 9,666,517 +0.05(+9.96%)
Oct 03, 2025 0.5200 0.5267 0.5000 0.5102 8,106,395 +0.01(+2.04%)
Oct 02, 2025 0.5770 0.5873 0.4979 0.5000 12,553,427 -0.07(-12.13%)
Oct 01, 2025 0.5700 0.5849 0.5560 0.5690 3,233,308 -0.01(-2.45%)
Sep 30, 2025 0.6302 0.6383 0.5701 0.5833 3,187,099 -0.04(-7.13%)
Sep 29, 2025 0.6600 0.6695 0.6130 0.6281 2,146,197 -0.02(-2.83%)
Sep 26, 2025 0.6300 0.6551 0.6089 0.6464 2,089,982 +0.03(+4.26%)
Sep 25, 2025 0.6442 0.6480 0.6150 0.6200 3,111,563 -0.02(-3.35%)
Sep 24, 2025 0.6600 0.6665 0.6318 0.6415 2,192,319 -0.02(-2.61%)
Sep 23, 2025 0.6500 0.6749 0.6301 0.6587 2,386,052 +0.00(+0.69%)
Sep 22, 2025 0.6501 0.6615 0.6037 0.6542 4,092,554 +0.00(+0.65%)
Sep 19, 2025 0.6800 0.6939 0.6400 0.6500 4,604,249 -0.04(-5.12%)
Sep 18, 2025 0.6876 0.7060 0.6651 0.6851 3,941,934 +0.00(+0.00%)
Sep 17, 2025 0.6900 0.7289 0.6565 0.6851 6,430,423 +0.01(+0.75%)
Sep 16, 2025 0.8700 0.8799 0.5100 0.6800 31,668,876 -0.20(-22.93%)
Sep 15, 2025 0.8850 0.9060 0.8474 0.8823 3,025,933 -0.01(-0.87%)
Sep 12, 2025 0.9414 0.9530 0.8863 0.8900 2,308,142 -0.06(-6.32%)
Sep 11, 2025 0.9300 0.9658 0.9294 0.9500 852,928 +0.03(+3.04%)
Sep 10, 2025 0.9800 1.010 0.9100 0.9220 1,687,822 -0.07(-6.87%)
Sep 09, 2025 0.9500 0.9998 0.9406 0.9900 1,410,874 +0.02(+2.06%)
Sep 08, 2025 0.9325 0.9700 0.9147 0.9700 1,111,147 +0.04(+4.30%)
Sep 05, 2025 0.9000 0.9300 0.8750 0.9300 562,498 +0.04(+4.14%)
Sep 04, 2025 0.8900 0.9200 0.8900 0.8930 697,778 +0.00(+0.34%)
Sep 03, 2025 0.9200 0.9300 0.8900 0.8900 1,496,053 +0.00(+0.00%)
Sep 02, 2025 0.8900 0.9247 0.8807 0.8900 1,726,129 -0.04(-4.51%)
Aug 29, 2025 0.9300 0.9454 0.9102 0.9320 1,004,107 -0.01(-1.25%)
Aug 28, 2025 0.9500 0.9992 0.8200 0.9438 9,214,906 -0.15(-13.41%)
Aug 27, 2025 1.050 1.100 1.050 1.090 1,027,598 +0.02(+1.87%)
Aug 26, 2025 1.070 1.080 1.050 1.070 1,167,449 -0.01(-0.93%)
Aug 25, 2025 1.150 1.150 1.070 1.080 2,172,810 -0.03(-2.70%)
Aug 22, 2025 1.130 1.150 1.080 1.110 1,941,085 -0.01(-0.89%)
Aug 21, 2025 1.050 1.130 1.045 1.120 1,904,584 +0.05(+4.67%)
Aug 20, 2025 1.030 1.070 1.000 1.070 1,606,221 +0.03(+2.88%)
Aug 19, 2025 1.000 1.100 1.000 1.040 2,006,559 +0.03(+2.97%)
Aug 18, 2025 0.9900 1.010 0.9795 1.010 1,617,740 +0.02(+2.35%)
Aug 15, 2025 0.9317 1.040 0.9300 0.9868 2,210,237 +0.04(+4.18%)
Aug 14, 2025 0.9870 0.9985 0.9398 0.9472 1,895,834 -0.06(-6.22%)
Aug 13, 2025 0.9800 1.050 0.9689 1.010 3,843,891 +0.05(+4.71%)
Aug 12, 2025 1.080 1.081 0.9521 0.9646 7,997,773 -0.23(-18.94%)
Aug 11, 2025 1.220 1.270 1.160 1.190 5,572,245 -0.02(-1.65%)
Aug 08, 2025 1.150 1.370 1.140 1.210 7,273,189 +0.06(+5.22%)
Aug 07, 2025 1.130 1.270 1.090 1.150 8,689,591 -0.03(-2.54%)
Aug 06, 2025 1.400 1.440 1.080 1.180 110,180,752 +0.29(+32.93%)
Aug 05, 2025 0.8700 0.8924 0.8567 0.8877 618,194 +0.00(+0.41%)
Aug 04, 2025 0.8900 0.8966 0.8726 0.8841 703,242 +0.04(+5.25%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.