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:

Live Nation Entertainment (NY: LYV )

105.77 -1.04 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 20.60 21.52 20.60 21.26 744,400 +0.76(+3.71%)
Oct 30, 2006 19.90 20.57 19.87 20.50 928,700 +0.55(+2.76%)
Oct 27, 2006 19.99 20.10 19.89 19.95 444,400 -0.03(-0.15%)
Oct 26, 2006 20.05 20.13 19.85 19.98 550,200 +0.09(+0.45%)
Oct 25, 2006 19.83 20.38 19.81 19.89 331,800 +0.06(+0.30%)
Oct 24, 2006 19.90 20.05 19.76 19.83 224,600 -0.15(-0.75%)
Oct 23, 2006 19.85 20.24 19.75 19.98 662,300 -0.01(-0.05%)
Oct 20, 2006 20.20 20.20 19.60 19.99 368,000 -0.21(-1.04%)
Oct 19, 2006 19.92 20.49 19.92 20.20 348,400 +0.32(+1.61%)
Oct 18, 2006 20.19 20.20 19.87 19.88 1,353,800 -0.13(-0.65%)
Oct 17, 2006 19.90 20.25 19.90 20.01 1,107,500 +0.01(+0.05%)
Oct 16, 2006 19.96 20.15 19.84 20.00 741,700 +0.00(+0.00%)
Oct 13, 2006 20.20 20.25 20.00 20.00 323,100 -0.18(-0.89%)
Oct 12, 2006 20.25 20.53 20.11 20.18 279,400 +0.07(+0.35%)
Oct 11, 2006 20.13 20.29 19.80 20.11 290,600 -0.02(-0.10%)
Oct 10, 2006 20.50 20.54 20.05 20.13 219,800 -0.37(-1.80%)
Oct 09, 2006 20.88 20.97 20.34 20.50 326,600 -0.35(-1.68%)
Oct 06, 2006 20.76 20.93 20.54 20.85 128,900 +0.10(+0.48%)
Oct 05, 2006 20.47 20.90 20.46 20.75 346,600 +0.35(+1.72%)
Oct 04, 2006 20.03 20.41 20.03 20.40 253,300 +0.38(+1.90%)
Oct 03, 2006 20.00 20.55 19.68 20.02 419,400 +0.02(+0.10%)
Oct 02, 2006 20.35 20.45 19.74 20.00 243,200 -0.42(-2.06%)
Sep 29, 2006 20.99 21.20 20.35 20.42 264,300 -0.57(-2.72%)
Sep 28, 2006 21.50 21.50 20.91 20.99 574,100 -0.51(-2.37%)
Sep 27, 2006 21.93 21.97 21.21 21.50 681,400 -0.43(-1.96%)
Sep 26, 2006 21.85 22.40 21.68 21.93 206,600 +0.01(+0.05%)
Sep 25, 2006 21.41 22.36 20.80 21.92 140,000 +0.49(+2.29%)
Sep 22, 2006 21.80 21.85 21.00 21.43 257,500 -0.47(-2.15%)
Sep 21, 2006 21.97 22.40 21.75 21.90 277,600 -0.09(-0.41%)
Sep 20, 2006 21.05 22.56 21.05 21.99 349,300 +1.08(+5.16%)
Sep 19, 2006 21.95 21.95 20.73 20.91 440,500 -1.05(-4.78%)
Sep 18, 2006 21.83 22.27 21.63 21.96 255,600 -0.05(-0.23%)
Sep 15, 2006 22.46 22.48 21.65 22.01 603,600 -0.44(-1.96%)
Sep 14, 2006 22.56 22.66 21.98 22.45 278,400 -0.06(-0.27%)
Sep 13, 2006 21.43 22.62 21.37 22.51 849,800 +1.13(+5.29%)
Sep 12, 2006 20.67 21.53 20.67 21.38 255,100 +0.81(+3.94%)
Sep 11, 2006 19.79 20.99 19.79 20.57 166,800 +0.69(+3.47%)
Sep 08, 2006 20.27 20.56 19.70 19.88 239,800 -0.42(-2.07%)
Sep 07, 2006 20.20 21.22 20.20 20.30 371,800 +0.02(+0.10%)
Sep 06, 2006 20.95 21.16 20.28 20.28 209,700 -0.83(-3.93%)
Sep 05, 2006 21.00 21.49 20.97 21.11 165,000 +0.10(+0.48%)
Sep 01, 2006 21.01 21.64 20.85 21.01 123,000 +0.03(+0.14%)
Aug 31, 2006 21.20 21.33 20.89 20.98 236,700 -0.17(-0.80%)
Aug 30, 2006 21.30 21.86 21.11 21.15 227,800 -0.01(-0.05%)
Aug 29, 2006 20.10 21.25 19.92 21.16 376,900 +1.24(+6.22%)
Aug 28, 2006 19.25 20.10 19.25 19.92 213,700 +0.65(+3.37%)
Aug 25, 2006 19.32 19.75 19.22 19.27 175,800 -0.05(-0.26%)
Aug 24, 2006 20.22 20.25 19.25 19.32 184,900 -0.90(-4.45%)
Aug 23, 2006 20.00 20.44 19.59 20.22 182,500 +0.25(+1.25%)
Aug 22, 2006 19.65 19.97 19.40 19.97 157,200 +0.27(+1.37%)
Aug 21, 2006 19.97 20.00 19.59 19.70 93,900 -0.38(-1.89%)
Aug 18, 2006 20.40 20.40 19.87 20.08 194,100 -0.22(-1.08%)
Aug 17, 2006 19.83 20.63 19.71 20.30 335,400 +0.37(+1.86%)
Aug 16, 2006 19.76 19.97 19.70 19.93 121,100 +0.35(+1.79%)
Aug 15, 2006 19.03 19.73 19.03 19.58 266,400 +0.55(+2.89%)
Aug 14, 2006 19.00 19.53 18.94 19.03 426,700 +0.01(+0.05%)
Aug 11, 2006 18.81 19.19 18.50 19.02 229,800 +0.20(+1.06%)
Aug 10, 2006 18.66 19.05 18.17 18.82 327,400 +0.04(+0.21%)
Aug 09, 2006 19.00 19.93 18.45 18.78 473,300 -0.01(-0.05%)
Aug 08, 2006 19.13 19.29 18.68 18.79 336,500 -0.37(-1.93%)
Aug 07, 2006 19.36 19.49 18.76 19.16 421,500 -0.30(-1.54%)
Aug 04, 2006 20.34 20.55 18.85 19.46 831,100 -0.89(-4.37%)
Aug 03, 2006 20.79 20.83 20.29 20.35 212,200 -0.56(-2.68%)
Aug 02, 2006 20.50 21.03 20.35 20.91 215,800 +0.57(+2.80%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.