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 (%)
Feb 28, 2020 57.50 64.32 55.77 60.77 10,008,600 +3.02(+5.23%)
Feb 27, 2020 59.00 60.75 56.53 57.75 7,750,987 -3.01(-4.95%)
Feb 26, 2020 63.37 64.62 59.05 60.76 6,644,751 -2.03(-3.23%)
Feb 25, 2020 68.42 69.49 62.42 62.79 5,181,029 -5.47(-8.01%)
Feb 24, 2020 71.64 72.27 68.15 68.26 4,126,615 -5.93(-7.99%)
Feb 21, 2020 75.49 75.77 73.74 74.19 1,465,900 -1.47(-1.94%)
Feb 20, 2020 76.05 76.05 74.28 75.66 1,306,022 -0.42(-0.55%)
Feb 19, 2020 74.57 76.60 74.56 76.08 1,491,590 +1.95(+2.63%)
Feb 18, 2020 73.72 74.91 73.51 74.13 1,827,700 +0.11(+0.15%)
Feb 14, 2020 73.37 74.17 72.93 74.02 965,900 +0.87(+1.19%)
Feb 13, 2020 73.52 74.12 73.12 73.15 853,624 -0.95(-1.28%)
Feb 12, 2020 73.44 74.24 73.23 74.10 765,943 +0.99(+1.35%)
Feb 11, 2020 73.01 74.03 72.97 73.11 833,563 +0.22(+0.30%)
Feb 10, 2020 71.98 72.92 71.97 72.89 1,323,396 +0.70(+0.97%)
Feb 07, 2020 72.10 72.73 71.62 72.19 953,300 -0.06(-0.08%)
Feb 06, 2020 71.18 72.40 70.70 72.25 1,164,295 +1.44(+2.03%)
Feb 05, 2020 71.70 71.77 70.38 70.81 1,170,018 -0.18(-0.25%)
Feb 04, 2020 69.83 71.36 69.07 70.99 2,080,834 +2.39(+3.48%)
Feb 03, 2020 68.60 69.58 68.29 68.60 1,654,914 +0.44(+0.65%)
Jan 31, 2020 70.41 70.53 68.01 68.16 1,814,600 -2.49(-3.52%)
Jan 30, 2020 70.71 70.75 69.18 70.65 1,876,240 +0.08(+0.11%)
Jan 29, 2020 71.51 71.93 70.23 70.57 2,025,323 -1.44(-2.00%)
Jan 28, 2020 71.25 72.31 70.79 72.01 942,333 +1.11(+1.57%)
Jan 27, 2020 70.95 71.56 70.07 70.90 1,264,292 -1.12(-1.56%)
Jan 24, 2020 74.65 74.65 71.70 72.02 1,319,000 -2.33(-3.13%)
Jan 23, 2020 74.47 74.74 73.87 74.35 891,948 -0.30(-0.40%)
Jan 22, 2020 74.97 75.84 74.53 74.65 1,278,174 -0.26(-0.35%)
Jan 21, 2020 75.20 75.38 74.06 74.91 1,368,095 -0.63(-0.83%)
Jan 17, 2020 74.77 76.06 74.47 75.54 1,231,300 +0.88(+1.18%)
Jan 16, 2020 74.21 74.69 73.64 74.66 1,301,510 +0.46(+0.62%)
Jan 15, 2020 72.33 74.48 72.33 74.20 1,931,436 +1.66(+2.29%)
Jan 14, 2020 72.17 72.89 71.60 72.54 1,389,762 +0.18(+0.25%)
Jan 13, 2020 71.28 72.62 70.97 72.36 1,798,938 +1.08(+1.52%)
Jan 10, 2020 72.09 72.09 70.98 71.28 657,600 -0.70(-0.97%)
Jan 09, 2020 72.21 72.45 71.73 71.98 1,408,400 +0.29(+0.40%)
Jan 08, 2020 71.17 72.25 70.93 71.69 1,391,723 +0.78(+1.10%)
Jan 07, 2020 71.64 71.90 70.87 70.91 897,987 -0.83(-1.16%)
Jan 06, 2020 71.22 71.79 71.05 71.74 915,051 +0.10(+0.14%)
Jan 03, 2020 70.72 72.10 70.72 71.64 687,000 -0.25(-0.35%)
Jan 02, 2020 72.00 72.46 71.13 71.89 1,334,830 +0.42(+0.59%)
Dec 31, 2019 70.95 71.80 70.85 71.47 1,056,100 +0.26(+0.37%)
Dec 30, 2019 71.51 71.92 70.78 71.21 1,540,264 -0.44(-0.61%)
Dec 27, 2019 71.78 71.92 71.23 71.65 1,229,800 +0.11(+0.15%)
Dec 26, 2019 70.94 71.56 70.15 71.54 1,147,746 +0.93(+1.32%)
Dec 24, 2019 70.23 70.76 70.12 70.61 783,700 +0.17(+0.24%)
Dec 23, 2019 71.91 72.39 70.24 70.44 3,092,322 -1.11(-1.55%)
Dec 20, 2019 70.54 71.84 69.98 71.55 27,143,600 +1.72(+2.46%)
Dec 19, 2019 64.00 70.65 63.42 69.83 6,889,269 +5.88(+9.19%)
Dec 18, 2019 63.03 64.53 63.03 63.95 2,972,998 +1.04(+1.65%)
Dec 17, 2019 64.06 65.00 62.91 62.91 4,795,635 -0.60(-0.94%)
Dec 16, 2019 64.68 65.47 63.23 63.51 5,895,557 -0.83(-1.29%)
Dec 13, 2019 69.24 74.02 63.74 64.34 4,328,700 -5.09(-7.33%)
Dec 12, 2019 69.25 70.05 68.64 69.43 570,951 -0.01(-0.01%)
Dec 11, 2019 69.58 69.58 68.84 69.44 725,266 -0.16(-0.23%)
Dec 10, 2019 68.92 69.80 68.81 69.60 717,811 +0.55(+0.80%)
Dec 09, 2019 70.34 70.53 68.83 69.05 650,023 -1.43(-2.03%)
Dec 06, 2019 70.64 70.82 70.30 70.48 729,600 +0.35(+0.50%)
Dec 05, 2019 69.82 70.31 69.56 70.13 715,332 +0.65(+0.94%)
Dec 04, 2019 68.92 69.95 68.92 69.48 1,090,406 +0.32(+0.46%)
Dec 03, 2019 68.23 69.39 67.82 69.16 1,457,090 +0.15(+0.22%)
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.