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
Overview
News
Currencies
International
Treasuries

Live Nation Entertainment (NY: LYV )

97.02 -0.01 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 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 (%)
Jul 31, 2009 5.920 5.970 5.790 5.840 488,067 -0.13(-2.18%)
Jul 30, 2009 5.780 6.140 5.770 5.970 992,583 +0.22(+3.83%)
Jul 29, 2009 5.620 5.850 5.560 5.750 407,532 +0.07(+1.23%)
Jul 28, 2009 5.610 5.720 5.500 5.680 281,781 +0.00(+0.00%)
Jul 27, 2009 5.800 5.860 5.565 5.680 427,514 -0.26(-4.38%)
Jul 24, 2009 5.740 5.940 5.610 5.940 582,391 +0.15(+2.59%)
Jul 23, 2009 5.550 5.800 5.550 5.790 658,009 +0.21(+3.76%)
Jul 22, 2009 5.500 5.640 5.370 5.580 287,034 +0.06(+1.09%)
Jul 21, 2009 5.770 5.770 5.340 5.520 476,681 -0.22(-3.83%)
Jul 20, 2009 5.310 5.770 5.000 5.740 1,230,465 +0.41(+7.69%)
Jul 17, 2009 5.220 5.350 5.150 5.330 721,606 +0.12(+2.30%)
Jul 16, 2009 5.080 5.240 5.040 5.210 464,977 +0.10(+1.96%)
Jul 15, 2009 4.790 5.130 4.700 5.110 853,678 +0.46(+9.89%)
Jul 14, 2009 4.440 4.690 4.380 4.650 773,292 +0.18(+4.03%)
Jul 13, 2009 4.100 4.480 4.100 4.470 1,014,724 +0.28(+6.68%)
Jul 10, 2009 4.060 4.200 4.010 4.190 427,993 +0.11(+2.70%)
Jul 09, 2009 4.280 4.290 4.080 4.080 386,609 -0.10(-2.39%)
Jul 08, 2009 4.190 4.280 4.080 4.180 716,152 -0.06(-1.42%)
Jul 07, 2009 4.320 4.350 4.240 4.240 811,842 -0.06(-1.40%)
Jul 06, 2009 4.380 4.560 4.220 4.300 1,980,880 -0.10(-2.27%)
Jul 02, 2009 4.920 4.940 4.400 4.400 1,837,757 -0.65(-12.87%)
Jul 01, 2009 4.920 5.130 4.870 5.050 478,563 +0.19(+3.91%)
Jun 30, 2009 4.680 4.950 4.680 4.860 846,496 -0.02(-0.41%)
Jun 29, 2009 4.980 5.000 4.750 4.880 656,934 -0.10(-2.01%)
Jun 26, 2009 4.670 5.060 4.570 4.980 2,415,856 +0.28(+5.96%)
Jun 25, 2009 4.470 4.710 4.440 4.700 854,891 +0.14(+3.07%)
Jun 24, 2009 4.720 4.930 4.520 4.560 669,313 -0.09(-1.94%)
Jun 23, 2009 4.850 4.850 4.640 4.650 633,644 -0.11(-2.31%)
Jun 22, 2009 5.220 5.220 4.750 4.760 1,079,163 -0.53(-10.02%)
Jun 19, 2009 5.420 5.500 5.220 5.290 727,753 -0.08(-1.49%)
Jun 18, 2009 5.150 5.440 5.020 5.370 656,543 +0.15(+2.87%)
Jun 17, 2009 5.400 5.400 5.110 5.220 556,010 -0.15(-2.79%)
Jun 16, 2009 5.530 5.630 5.360 5.370 565,312 -0.11(-2.01%)
Jun 15, 2009 5.570 5.630 5.370 5.480 503,622 -0.19(-3.35%)
Jun 12, 2009 5.460 5.680 5.380 5.670 564,256 +0.16(+2.90%)
Jun 11, 2009 5.470 5.570 5.430 5.510 555,665 +0.05(+0.92%)
Jun 10, 2009 5.590 5.620 5.250 5.460 573,218 -0.04(-0.73%)
Jun 09, 2009 5.510 5.570 5.280 5.500 428,605 +0.02(+0.36%)
Jun 08, 2009 5.510 5.590 5.430 5.480 454,858 -0.18(-3.18%)
Jun 05, 2009 5.620 5.730 5.530 5.660 708,589 +0.17(+3.10%)
Jun 04, 2009 5.380 5.550 5.220 5.490 1,205,415 -0.03(-0.54%)
Jun 03, 2009 5.790 5.870 5.390 5.520 840,460 -0.31(-5.32%)
Jun 02, 2009 5.910 5.980 5.670 5.830 711,810 -0.10(-1.69%)
Jun 01, 2009 5.860 6.070 5.740 5.930 938,782 +0.21(+3.67%)
May 29, 2009 5.640 5.760 5.550 5.720 799,454 +0.15(+2.69%)
May 28, 2009 5.550 5.670 5.170 5.570 1,100,644 +0.07(+1.27%)
May 27, 2009 5.770 5.770 5.340 5.500 1,387,639 -0.30(-5.17%)
May 26, 2009 5.260 5.800 5.250 5.800 1,086,079 +0.44(+8.21%)
May 22, 2009 5.410 5.450 5.220 5.360 938,814 -0.03(-0.56%)
May 21, 2009 5.220 5.470 5.060 5.390 1,241,472 +0.22(+4.26%)
May 20, 2009 5.200 5.250 5.000 5.170 1,579,684 +0.01(+0.19%)
May 19, 2009 5.000 5.210 4.923 5.160 1,364,382 -0.05(-0.96%)
May 18, 2009 5.000 5.260 4.890 5.210 917,094 +0.31(+6.33%)
May 15, 2009 4.880 5.140 4.760 4.900 878,285 -0.01(-0.20%)
May 14, 2009 4.720 4.990 4.550 4.910 625,062 +0.21(+4.47%)
May 13, 2009 4.970 5.080 4.660 4.700 1,008,182 -0.37(-7.30%)
May 12, 2009 5.010 5.180 4.610 5.070 1,447,664 +0.10(+2.01%)
May 11, 2009 5.020 5.180 4.920 4.970 1,322,509 -0.22(-4.24%)
May 08, 2009 5.000 5.210 4.540 5.190 2,072,517 +0.13(+2.57%)
May 07, 2009 5.580 5.630 4.960 5.060 1,878,402 -0.45(-8.17%)
May 06, 2009 5.480 5.550 4.840 5.510 1,650,865 +0.10(+1.85%)
May 05, 2009 5.090 5.470 4.880 5.410 1,641,294 +0.33(+6.50%)
May 04, 2009 5.000 5.120 4.970 5.080 1,458,736 +0.68(+15.45%)
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.
 
 
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.