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 )

106.94 +0.13 (+0.12%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 92.61 94.09 91.07 93.99 1,050,189 +0.91(+0.98%)
Jul 28, 2022 91.16 93.15 90.85 93.08 1,113,077 -0.26(-0.28%)
Jul 27, 2022 91.01 93.73 90.28 93.34 1,360,282 +3.56(+3.97%)
Jul 26, 2022 91.75 91.75 89.42 89.78 1,556,049 -2.46(-2.67%)
Jul 25, 2022 91.70 92.40 90.43 92.24 1,184,960 +0.66(+0.72%)
Jul 22, 2022 91.72 92.70 91.08 91.58 1,138,456 +0.02(+0.02%)
Jul 21, 2022 91.95 92.31 90.08 91.56 1,078,368 -1.19(-1.28%)
Jul 20, 2022 91.18 93.27 90.67 92.75 1,449,214 +1.57(+1.72%)
Jul 19, 2022 87.99 91.30 87.59 91.18 1,800,911 +5.10(+5.92%)
Jul 18, 2022 85.42 87.00 85.42 86.08 1,161,054 +1.60(+1.89%)
Jul 15, 2022 83.43 85.06 82.34 84.48 846,708 +2.53(+3.09%)
Jul 14, 2022 81.30 82.39 80.65 81.95 1,102,653 -1.31(-1.57%)
Jul 13, 2022 79.95 83.84 79.50 83.26 875,920 +1.18(+1.44%)
Jul 12, 2022 81.83 83.65 81.74 82.08 1,247,824 -0.11(-0.13%)
Jul 11, 2022 83.87 83.93 80.94 82.19 1,202,402 -2.17(-2.57%)
Jul 08, 2022 85.20 85.70 83.64 84.36 1,361,114 -1.61(-1.87%)
Jul 07, 2022 85.66 86.70 84.28 85.97 1,741,833 +1.34(+1.58%)
Jul 06, 2022 84.79 86.07 82.81 84.63 1,274,918 -0.81(-0.95%)
Jul 05, 2022 82.35 85.60 80.83 85.44 961,611 +2.38(+2.87%)
Jul 01, 2022 82.48 84.81 81.88 83.06 1,043,114 +0.48(+0.58%)
Jun 30, 2022 82.71 84.52 80.53 82.58 1,966,459 -1.42(-1.69%)
Jun 29, 2022 84.03 84.26 82.23 84.00 1,095,267 -0.38(-0.45%)
Jun 28, 2022 86.55 88.67 84.23 84.38 1,051,173 -1.21(-1.41%)
Jun 27, 2022 87.34 87.89 84.17 85.59 1,714,970 -1.21(-1.39%)
Jun 24, 2022 82.89 87.12 82.51 86.80 2,363,863 +4.86(+5.93%)
Jun 23, 2022 84.05 84.05 80.24 81.94 2,138,695 -1.27(-1.53%)
Jun 22, 2022 82.97 84.37 82.71 83.21 1,278,490 -0.77(-0.92%)
Jun 21, 2022 85.37 86.79 83.65 83.98 1,736,245 -0.72(-0.85%)
Jun 17, 2022 83.03 86.18 82.20 84.70 4,097,161 +2.93(+3.58%)
Jun 16, 2022 84.48 85.31 81.21 81.77 1,874,421 -4.91(-5.66%)
Jun 15, 2022 85.50 88.08 85.42 86.68 1,588,767 +1.74(+2.05%)
Jun 14, 2022 85.20 86.72 84.12 84.94 1,541,070 +0.02(+0.02%)
Jun 13, 2022 88.37 88.70 84.31 84.92 2,218,122 -7.39(-8.01%)
Jun 10, 2022 91.82 93.22 90.89 92.31 2,592,846 -1.61(-1.71%)
Jun 09, 2022 94.28 94.50 92.40 93.92 1,344,734 -0.98(-1.03%)
Jun 08, 2022 95.53 96.59 94.09 94.90 1,250,719 -1.21(-1.26%)
Jun 07, 2022 94.72 96.37 94.00 96.11 1,579,412 +0.95(+1.00%)
Jun 06, 2022 96.57 96.79 94.11 95.16 1,802,230 -0.14(-0.15%)
Jun 03, 2022 95.71 96.27 94.40 95.30 1,295,870 -1.90(-1.95%)
Jun 02, 2022 93.23 97.73 93.23 97.20 1,380,315 +2.69(+2.85%)
Jun 01, 2022 95.81 97.34 93.65 94.51 2,029,768 -0.54(-0.57%)
May 31, 2022 94.93 95.89 93.61 95.05 2,363,655 -0.44(-0.46%)
May 27, 2022 94.53 96.50 93.97 95.49 1,820,072 +2.60(+2.80%)
May 26, 2022 91.19 94.33 90.93 92.89 2,057,061 +1.73(+1.90%)
May 25, 2022 83.55 91.19 83.55 91.16 3,890,587 +6.71(+7.95%)
May 24, 2022 87.53 87.91 83.94 84.45 1,874,547 -4.78(-5.36%)
May 23, 2022 89.28 89.73 86.82 89.23 1,726,448 -0.05(-0.06%)
May 20, 2022 90.37 92.28 86.10 89.28 2,333,419 -1.22(-1.35%)
May 19, 2022 84.42 92.66 84.25 90.50 4,096,783 +5.11(+5.98%)
May 18, 2022 84.87 86.97 83.87 85.39 2,617,358 -0.30(-0.35%)
May 17, 2022 89.57 90.14 84.49 85.69 4,623,035 -1.28(-1.47%)
May 16, 2022 91.08 92.11 86.90 86.97 1,753,033 -4.28(-4.69%)
May 13, 2022 88.62 92.66 88.62 91.25 2,997,748 +4.16(+4.78%)
May 12, 2022 84.13 87.13 81.68 87.09 4,291,786 +2.96(+3.52%)
May 11, 2022 87.00 89.55 83.69 84.13 3,014,049 -4.01(-4.55%)
May 10, 2022 88.34 90.54 85.44 88.14 3,432,509 +2.77(+3.24%)
May 09, 2022 91.82 91.82 83.95 85.37 3,802,271 -7.14(-7.72%)
May 06, 2022 95.60 96.88 85.93 92.51 5,398,034 -2.62(-2.75%)
May 05, 2022 99.37 99.37 93.61 95.13 3,385,197 -4.24(-4.27%)
May 04, 2022 99.43 99.92 92.77 99.37 4,895,661 -0.06(-0.06%)
May 03, 2022 105.59 106.81 98.61 99.43 3,433,525 -5.41(-5.16%)
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.