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 )

80.46 +2.10 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 80.47 81.65 79.78 80.46 3,057,848 +2.10(+2.68%)
Oct 03, 2022 76.85 78.39 76.10 78.36 2,079,157 +2.32(+3.05%)
Sep 30, 2022 75.06 78.17 74.67 76.04 1,943,413 +0.78(+1.04%)
Sep 29, 2022 76.49 76.77 74.17 75.26 1,688,322 -2.51(-3.23%)
Sep 28, 2022 75.56 78.68 75.07 77.77 2,257,301 +2.74(+3.65%)
Sep 27, 2022 75.32 76.49 73.89 75.03 1,830,298 +1.25(+1.69%)
Sep 26, 2022 74.79 76.38 73.69 73.78 1,607,447 -1.49(-1.98%)
Sep 23, 2022 76.35 76.83 73.35 75.27 3,640,114 -2.21(-2.85%)
Sep 22, 2022 81.42 81.45 77.09 77.48 3,918,857 -4.07(-4.99%)
Sep 21, 2022 86.56 87.00 81.49 81.55 2,350,794 -5.31(-6.11%)
Sep 20, 2022 86.21 87.53 85.96 86.86 1,076,295 -0.12(-0.14%)
Sep 19, 2022 86.58 89.63 86.52 86.98 1,770,205 -0.45(-0.51%)
Sep 16, 2022 90.69 90.76 87.08 87.43 3,974,141 -4.66(-5.06%)
Sep 15, 2022 91.95 94.62 91.54 92.09 1,816,501 -0.16(-0.17%)
Sep 14, 2022 90.20 92.41 88.48 92.25 1,812,811 +1.82(+2.01%)
Sep 13, 2022 91.97 93.45 90.11 90.43 1,224,670 -4.83(-5.07%)
Sep 12, 2022 93.71 95.52 93.21 95.26 1,507,175 +2.14(+2.30%)
Sep 09, 2022 91.98 93.36 91.77 93.12 1,341,275 +2.39(+2.63%)
Sep 08, 2022 90.41 91.63 89.67 90.73 1,339,286 -0.46(-0.50%)
Sep 07, 2022 88.93 91.60 88.61 91.19 1,489,810 +2.26(+2.54%)
Sep 06, 2022 90.19 90.27 87.60 88.93 1,124,665 -0.71(-0.79%)
Sep 02, 2022 91.29 92.17 89.06 89.64 792,829 -0.56(-0.62%)
Sep 01, 2022 89.52 90.26 88.46 90.20 1,012,352 -0.16(-0.18%)
Aug 31, 2022 91.87 92.93 90.31 90.36 1,163,283 -0.94(-1.03%)
Aug 30, 2022 92.58 92.97 90.68 91.30 857,214 -0.61(-0.66%)
Aug 29, 2022 90.34 92.66 90.34 91.91 775,012 +0.11(+0.12%)
Aug 26, 2022 95.33 96.08 91.76 91.80 1,512,801 -3.55(-3.72%)
Aug 25, 2022 94.42 95.51 94.12 95.35 615,791 +1.66(+1.77%)
Aug 24, 2022 93.19 94.28 92.90 93.69 614,596 +0.88(+0.95%)
Aug 23, 2022 91.57 93.04 91.57 92.81 749,434 +1.43(+1.56%)
Aug 22, 2022 92.11 92.42 91.05 91.38 1,124,520 -2.90(-3.08%)
Aug 19, 2022 95.32 95.55 93.49 94.28 1,120,411 -2.19(-2.27%)
Aug 18, 2022 97.34 97.36 96.14 96.47 1,150,945 -1.01(-1.04%)
Aug 17, 2022 97.44 97.71 96.20 97.48 960,185 -1.56(-1.58%)
Aug 16, 2022 98.09 99.63 97.31 99.04 1,209,348 +0.53(+0.54%)
Aug 15, 2022 97.18 98.80 95.71 98.51 1,317,402 +0.62(+0.63%)
Aug 12, 2022 97.39 98.09 96.44 97.89 811,150 +1.46(+1.51%)
Aug 11, 2022 99.24 99.66 96.36 96.43 1,122,837 -1.44(-1.47%)
Aug 10, 2022 97.71 98.82 96.41 97.87 1,925,673 +2.73(+2.87%)
Aug 09, 2022 96.33 96.76 94.75 95.14 961,604 -1.92(-1.98%)
Aug 08, 2022 96.97 99.50 95.88 97.06 1,725,019 +0.30(+0.31%)
Aug 05, 2022 97.25 98.51 92.75 96.76 2,114,215 -0.74(-0.76%)
Aug 04, 2022 98.33 98.59 96.62 97.50 2,042,323 -0.57(-0.58%)
Aug 03, 2022 96.91 98.31 96.09 98.07 1,102,460 +2.04(+2.12%)
Aug 02, 2022 92.80 96.84 92.46 96.03 1,219,121 +0.75(+0.79%)
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.