Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liveperson Inc (NQ: LPSN )

0.5260 +0.0256 (+5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2013 9.380 9.430 9.170 9.340 0 -0.03(-0.32%)
Oct 30, 2013 9.590 9.670 9.360 9.370 213,706 -0.18(-1.88%)
Oct 29, 2013 9.620 9.700 9.470 9.550 0 +0.00(+0.00%)
Oct 28, 2013 9.560 9.640 9.495 9.550 0 -0.02(-0.21%)
Oct 25, 2013 9.700 9.720 9.465 9.570 0 -0.09(-0.93%)
Oct 24, 2013 9.500 9.680 9.490 9.660 185,800 +0.17(+1.79%)
Oct 23, 2013 9.570 9.650 9.460 9.490 194,001 -0.15(-1.56%)
Oct 22, 2013 9.570 9.675 9.500 9.640 153,394 +0.10(+1.05%)
Oct 21, 2013 9.650 9.710 9.530 9.540 196,200 -0.12(-1.24%)
Oct 18, 2013 9.630 9.750 9.530 9.660 246,310 +0.10(+1.05%)
Oct 17, 2013 9.440 9.560 9.280 9.560 450,066 +0.14(+1.49%)
Oct 16, 2013 9.460 9.550 9.400 9.420 300,592 +0.01(+0.11%)
Oct 15, 2013 9.540 9.570 9.340 9.410 205,438 -0.10(-1.05%)
Oct 14, 2013 9.450 9.570 9.290 9.510 391,873 +0.02(+0.21%)
Oct 11, 2013 9.230 9.540 9.170 9.490 0 +0.21(+2.26%)
Oct 10, 2013 9.270 9.315 9.170 9.280 476,710 +0.12(+1.31%)
Oct 09, 2013 9.240 9.290 8.980 9.160 319,450 +0.08(+0.88%)
Oct 08, 2013 9.250 9.340 9.060 9.080 460,184 -0.19(-2.05%)
Oct 07, 2013 9.290 9.390 9.250 9.270 0 -0.08(-0.86%)
Oct 04, 2013 9.270 9.400 9.240 9.350 0 +0.05(+0.54%)
Oct 03, 2013 9.580 9.620 9.300 9.300 521,269 -0.30(-3.12%)
Oct 02, 2013 9.530 9.670 9.530 9.600 371,142 +0.01(+0.10%)
Oct 01, 2013 9.430 9.620 9.430 9.590 395,714 +0.16(+1.70%)
Sep 30, 2013 9.430 9.480 9.360 9.430 464,744 +0.02(+0.21%)
Sep 27, 2013 9.530 9.580 9.395 9.410 0 -0.20(-2.08%)
Sep 26, 2013 9.750 9.750 9.540 9.610 215,604 -0.14(-1.44%)
Sep 25, 2013 9.780 9.840 9.730 9.750 228,502 -0.04(-0.41%)
Sep 24, 2013 9.900 9.960 9.790 9.790 339,863 -0.07(-0.71%)
Sep 23, 2013 9.780 9.900 9.550 9.860 336,360 +0.06(+0.61%)
Sep 20, 2013 9.820 9.990 9.745 9.800 0 -0.01(-0.10%)
Sep 19, 2013 9.780 9.830 9.720 9.810 361,468 +0.08(+0.82%)
Sep 18, 2013 9.660 9.830 9.470 9.730 0 +0.06(+0.62%)
Sep 17, 2013 9.480 9.680 9.480 9.670 0 +0.16(+1.68%)
Sep 16, 2013 9.720 9.600 9.410 9.510 271,171 -0.05(-0.52%)
Sep 13, 2013 9.310 9.640 9.270 9.560 0 +0.30(+3.24%)
Sep 12, 2013 9.350 9.430 9.240 9.260 0 -0.12(-1.28%)
Sep 11, 2013 9.580 9.630 9.320 9.380 0 -0.17(-1.78%)
Sep 10, 2013 9.470 9.630 9.440 9.550 436,557 +0.12(+1.27%)
Sep 09, 2013 9.310 9.450 9.310 9.430 0 +0.16(+1.73%)
Sep 06, 2013 9.400 9.440 9.240 9.270 0 -0.07(-0.75%)
Sep 05, 2013 9.360 9.430 9.250 9.340 256,140 -0.04(-0.43%)
Sep 04, 2013 9.370 9.420 9.330 9.380 0 +0.01(+0.11%)
Sep 03, 2013 9.480 9.600 9.315 9.370 310,083 +0.05(+0.54%)
Aug 30, 2013 9.490 9.570 9.280 9.320 0 -0.18(-1.89%)
Aug 29, 2013 9.370 9.640 9.370 9.500 191,545 +0.14(+1.50%)
Aug 28, 2013 9.290 9.526 9.290 9.360 0 +0.08(+0.86%)
Aug 27, 2013 9.510 9.600 9.240 9.280 609,456 -0.31(-3.23%)
Aug 26, 2013 9.600 9.750 9.545 9.590 0 -0.02(-0.21%)
Aug 23, 2013 9.670 9.690 9.530 9.610 0 -0.06(-0.62%)
Aug 22, 2013 9.640 9.813 9.630 9.670 211,491 +0.06(+0.62%)
Aug 21, 2013 9.760 9.810 9.531 9.610 0 -0.17(-1.74%)
Aug 20, 2013 9.650 9.825 9.600 9.780 255,457 +0.12(+1.24%)
Aug 19, 2013 10.04 10.06 9.660 9.660 250,973 -0.35(-3.50%)
Aug 16, 2013 10.00 10.05 9.950 10.01 0 -0.05(-0.50%)
Aug 15, 2013 10.19 10.20 10.00 10.06 407,886 -0.23(-2.24%)
Aug 14, 2013 10.58 10.61 10.17 10.29 501,476 -0.31(-2.92%)
Aug 13, 2013 10.49 10.73 10.34 10.60 445,655 +0.21(+2.02%)
Aug 12, 2013 10.30 10.54 10.30 10.39 280,954 +0.05(+0.48%)
Aug 09, 2013 10.32 10.40 10.17 10.34 333,679 +0.02(+0.19%)
Aug 08, 2013 10.34 10.44 10.26 10.32 622,294 +0.04(+0.39%)
Aug 07, 2013 10.13 10.31 9.995 10.28 456,479 +0.13(+1.28%)
Aug 06, 2013 10.02 10.17 9.890 10.15 774,701 +0.14(+1.40%)
Aug 05, 2013 10.01 10.13 9.990 10.01 286,601 -0.04(-0.40%)
Aug 02, 2013 9.830 10.41 9.560 10.05 675,862 +0.05(+0.50%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.