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

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

0.8900 -0.0600 (-6.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 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 12, 2025 0.9414 0.9530 0.8863 0.8900 2,304,916 -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(+4.41%)
Sep 05, 2025 0.9000 0.9300 0.8750 0.9290 562,498 +0.04(+4.03%)
Sep 04, 2025 0.8900 0.9200 0.8900 0.8930 697,528 +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 -0.02(-1.71%)
Aug 06, 2025 1.400 1.440 1.080 1.170 110,180,752 +0.28(+31.80%)
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%)
Aug 01, 2025 0.9090 0.9163 0.8230 0.8400 1,547,468 -0.10(-10.23%)
Jul 31, 2025 0.9078 0.9584 0.8900 0.9357 912,605 +0.03(+3.07%)
Jul 30, 2025 0.9700 0.9744 0.8800 0.9078 1,419,003 -0.07(-7.30%)
Jul 29, 2025 1.020 1.050 0.9520 0.9793 1,029,373 -0.06(-5.84%)
Jul 28, 2025 1.000 1.060 0.9901 1.040 1,346,392 +0.02(+1.96%)
Jul 25, 2025 1.020 1.030 0.9500 1.020 946,374 +0.01(+0.99%)
Jul 24, 2025 0.9900 1.070 0.9900 1.010 1,746,433 +0.01(+1.00%)
Jul 23, 2025 1.010 1.050 0.9767 1.000 967,160 +0.00(+0.00%)
Jul 22, 2025 0.9600 1.020 0.9307 1.000 781,370 +0.04(+4.56%)
Jul 21, 2025 0.9966 1.010 0.9405 0.9564 1,283,074 -0.03(-3.50%)
Jul 18, 2025 1.010 1.030 0.9801 0.9911 699,826 -0.02(-1.87%)
Jul 17, 2025 0.9500 1.055 0.9456 1.010 1,621,993 +0.05(+5.73%)
Jul 16, 2025 0.9168 0.9585 0.9168 0.9553 572,228 +0.02(+2.50%)
Jul 15, 2025 0.9469 0.9590 0.9112 0.9320 758,238 -0.02(-1.62%)
Jul 14, 2025 0.9100 1.000 0.9100 0.9473 1,555,644 +0.03(+3.76%)
Jul 11, 2025 0.9600 0.9917 0.8949 0.9130 1,630,149 -0.06(-6.04%)
Jul 10, 2025 1.050 1.050 0.9504 0.9717 1,655,827 -0.08(-7.46%)
Jul 09, 2025 1.100 1.100 1.030 1.050 1,362,398 -0.04(-3.67%)
Jul 08, 2025 1.080 1.130 1.045 1.090 1,145,324 +0.01(+0.93%)
Jul 07, 2025 1.110 1.175 1.040 1.080 2,512,247 -0.02(-1.82%)
Jul 03, 2025 1.080 1.115 1.060 1.100 1,119,705 +0.03(+2.80%)
Jul 02, 2025 0.9800 1.140 0.9745 1.070 3,079,763 +0.09(+8.98%)
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.