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 )

0.5734 -0.0066 (-1.14%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 29, 2015 9.670 9.690 9.560 9.570 331,421 -0.13(-1.34%)
May 28, 2015 9.800 9.960 9.640 9.700 366,519 -0.21(-2.12%)
May 27, 2015 10.19 10.19 9.870 9.910 657,929 -0.25(-2.46%)
May 26, 2015 10.12 10.47 9.850 10.16 1,471,644 +1.22(+13.65%)
May 22, 2015 8.800 8.940 8.940 8.940 311,100 +0.13(+1.48%)
May 21, 2015 8.880 8.900 8.800 8.810 262,468 -0.04(-0.45%)
May 20, 2015 8.900 8.910 8.810 8.850 290,899 -0.04(-0.45%)
May 19, 2015 8.760 8.900 8.730 8.890 469,586 +0.13(+1.48%)
May 18, 2015 8.790 8.820 8.655 8.760 361,841 +0.01(+0.11%)
May 15, 2015 8.670 8.810 8.520 8.750 430,307 +0.10(+1.16%)
May 14, 2015 8.610 8.770 8.460 8.650 422,933 +0.03(+0.35%)
May 13, 2015 8.470 8.700 8.160 8.620 996,354 +0.09(+1.06%)
May 12, 2015 8.300 8.600 8.100 8.530 2,848,127 -0.93(-9.83%)
May 11, 2015 9.480 9.640 9.420 9.460 299,394 -0.05(-0.53%)
May 08, 2015 9.560 9.680 9.470 9.510 202,280 +0.01(+0.11%)
May 07, 2015 9.420 9.600 9.370 9.500 263,440 -0.01(-0.11%)
May 06, 2015 9.460 9.520 9.390 9.510 198,102 +0.11(+1.17%)
May 05, 2015 9.520 9.660 9.370 9.400 233,299 -0.09(-0.95%)
May 04, 2015 9.440 9.530 9.440 9.490 188,821 +0.07(+0.74%)
May 01, 2015 9.410 9.530 9.290 9.420 385,844 +0.02(+0.21%)
Apr 30, 2015 9.550 9.580 9.300 9.400 473,711 -0.20(-2.08%)
Apr 29, 2015 9.710 9.710 9.560 9.600 151,603 -0.21(-2.14%)
Apr 28, 2015 9.520 9.830 9.520 9.810 241,828 +0.26(+2.72%)
Apr 27, 2015 9.500 9.680 9.490 9.550 398,936 +0.05(+0.53%)
Apr 24, 2015 9.430 9.630 9.390 9.500 329,301 +0.09(+0.96%)
Apr 23, 2015 9.390 9.490 9.370 9.410 208,325 +0.04(+0.43%)
Apr 22, 2015 9.050 9.420 9.050 9.370 379,656 +0.31(+3.42%)
Apr 21, 2015 9.860 9.866 8.990 9.060 868,100 -0.73(-7.46%)
Apr 20, 2015 9.810 9.915 9.750 9.790 185,852 -0.02(-0.20%)
Apr 17, 2015 9.890 9.910 9.750 9.810 250,216 -0.16(-1.60%)
Apr 16, 2015 9.930 10.35 9.930 9.970 435,142 +0.04(+0.40%)
Apr 15, 2015 10.08 10.16 9.580 9.930 1,026,012 -0.15(-1.49%)
Apr 14, 2015 9.930 10.14 9.850 10.08 283,990 +0.12(+1.20%)
Apr 13, 2015 10.07 10.15 9.710 9.960 300,285 -0.12(-1.19%)
Apr 10, 2015 10.12 10.20 9.960 10.08 168,490 +0.00(+0.00%)
Apr 09, 2015 10.10 10.18 9.990 10.08 136,409 -0.01(-0.10%)
Apr 08, 2015 10.09 10.22 10.02 10.09 275,039 +0.06(+0.60%)
Apr 07, 2015 10.28 10.41 10.03 10.03 240,322 -0.25(-2.43%)
Apr 06, 2015 10.05 10.39 10.05 10.28 232,328 +0.26(+2.59%)
Apr 02, 2015 9.940 10.02 10.02 10.02 388,600 +0.08(+0.80%)
Apr 01, 2015 10.19 10.25 9.870 9.940 226,961 -0.29(-2.88%)
Mar 31, 2015 10.65 10.65 10.23 10.23 210,978 -0.50(-4.61%)
Mar 30, 2015 10.77 10.85 10.54 10.73 227,338 -0.03(-0.28%)
Mar 27, 2015 10.94 11.00 10.69 10.76 156,157 -0.15(-1.37%)
Mar 26, 2015 10.66 10.92 10.60 10.91 252,930 +0.14(+1.30%)
Mar 25, 2015 10.88 10.88 10.69 10.77 255,758 -0.07(-0.65%)
Mar 24, 2015 10.83 11.03 10.80 10.84 275,305 -0.02(-0.18%)
Mar 23, 2015 10.87 10.97 10.72 10.86 407,038 -0.14(-1.27%)
Mar 20, 2015 11.41 11.41 10.86 11.00 442,194 -0.33(-2.91%)
Mar 19, 2015 10.84 11.35 10.81 11.33 172,013 +0.37(+3.33%)
Mar 18, 2015 10.99 11.04 10.83 10.96 264,263 -0.10(-0.86%)
Mar 17, 2015 11.25 11.25 10.93 11.06 286,848 -0.24(-2.12%)
Mar 16, 2015 11.24 11.41 11.13 11.30 237,983 +0.08(+0.71%)
Mar 13, 2015 11.34 11.48 11.16 11.22 227,127 -0.11(-0.97%)
Mar 12, 2015 11.07 11.35 11.00 11.33 229,139 +0.23(+2.07%)
Mar 11, 2015 11.01 11.15 10.97 11.10 184,254 +0.06(+0.59%)
Mar 10, 2015 11.36 11.36 11.02 11.04 224,938 -0.38(-3.29%)
Mar 09, 2015 11.29 11.51 11.18 11.41 240,942 +0.13(+1.15%)
Mar 06, 2015 11.43 11.52 11.28 11.28 185,078 -0.24(-2.08%)
Mar 05, 2015 11.41 11.53 11.35 11.52 137,683 +0.13(+1.19%)
Mar 04, 2015 11.37 11.54 11.45 11.38 179,529 -0.06(-0.57%)
Mar 03, 2015 11.53 11.58 11.21 11.45 290,818 -0.08(-0.69%)
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.