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 )

0.5089 -0.0488 (-8.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 4.630 4.650 4.495 4.520 957,919 -0.02(-0.44%)
Jun 29, 2023 4.540 4.765 4.475 4.540 1,769,065 +0.00(+0.00%)
Jun 28, 2023 4.570 4.730 4.520 4.540 1,278,821 -0.09(-1.94%)
Jun 27, 2023 4.440 4.730 4.440 4.630 1,515,007 +0.23(+5.23%)
Jun 26, 2023 4.360 4.650 4.300 4.400 2,430,095 +0.02(+0.46%)
Jun 23, 2023 4.360 4.450 4.220 4.380 3,966,281 -0.05(-1.13%)
Jun 22, 2023 4.200 4.450 3.930 4.430 2,354,422 +0.16(+3.75%)
Jun 21, 2023 4.100 4.530 4.015 4.270 3,941,478 +0.14(+3.39%)
Jun 20, 2023 3.730 4.220 3.635 4.130 5,684,465 +0.47(+12.84%)
Jun 16, 2023 3.640 3.720 3.510 3.660 16,451,741 +0.02(+0.55%)
Jun 15, 2023 3.300 3.650 3.195 3.640 3,839,680 -0.66(-15.35%)
May 08, 2023 4.430 4.490 4.140 4.300 2,099,505 -0.30(-6.52%)
May 05, 2023 4.160 4.975 4.160 4.600 2,527,058 +0.60(+15.00%)
May 04, 2023 4.200 4.290 3.910 4.000 1,969,391 -0.24(-5.66%)
May 03, 2023 4.300 4.355 4.030 4.240 1,541,405 -0.01(-0.24%)
May 02, 2023 4.700 4.700 4.240 4.250 1,207,850 -0.43(-9.19%)
May 01, 2023 4.640 4.795 4.510 4.680 859,946 +0.05(+1.08%)
Apr 28, 2023 4.490 4.700 4.380 4.630 1,046,048 +0.14(+3.12%)
Apr 27, 2023 4.700 4.705 4.445 4.490 904,934 -0.07(-1.54%)
Apr 26, 2023 4.520 4.830 4.500 4.560 967,270 +0.08(+1.79%)
Apr 25, 2023 4.690 4.740 4.430 4.480 1,200,977 -0.26(-5.49%)
Apr 24, 2023 5.040 5.045 4.710 4.740 1,009,803 -0.31(-6.14%)
Apr 21, 2023 5.050 5.110 4.900 5.050 735,047 +0.00(+0.00%)
Apr 20, 2023 5.200 5.239 4.990 5.050 1,039,287 -0.21(-3.99%)
Apr 19, 2023 5.250 5.450 5.230 5.260 1,135,055 -0.12(-2.23%)
Apr 18, 2023 5.490 5.620 5.295 5.380 976,634 -0.01(-0.28%)
Apr 17, 2023 5.280 5.560 5.165 5.395 1,661,490 +0.09(+1.79%)
Apr 14, 2023 5.070 5.350 5.030 5.300 2,179,651 +0.22(+4.33%)
Apr 13, 2023 4.790 5.215 4.755 5.080 2,024,026 +0.37(+7.86%)
Apr 12, 2023 4.800 4.940 4.610 4.710 1,310,743 -0.07(-1.46%)
Apr 11, 2023 4.640 4.850 4.590 4.780 1,081,690 +0.10(+2.14%)
Apr 10, 2023 4.480 4.710 4.465 4.680 1,557,666 +0.20(+4.46%)
Apr 06, 2023 4.190 4.500 4.110 4.480 1,308,448 +0.25(+5.91%)
Apr 05, 2023 4.500 4.590 4.180 4.230 1,760,994 -0.36(-7.84%)
Apr 04, 2023 4.460 4.670 4.360 4.590 2,311,748 +0.18(+4.08%)
Apr 03, 2023 4.430 4.550 4.330 4.410 1,853,305 +0.00(+0.00%)
Mar 31, 2023 4.170 4.475 4.140 4.410 2,434,421 +0.26(+6.27%)
Mar 30, 2023 4.240 4.386 4.100 4.150 1,616,165 -0.09(-2.12%)
Mar 29, 2023 4.150 4.245 4.050 4.240 1,842,699 +0.17(+4.18%)
Mar 28, 2023 3.770 4.140 3.770 4.070 2,458,578 +0.36(+9.56%)
Mar 27, 2023 3.680 3.780 3.570 3.715 2,293,704 +0.05(+1.50%)
Mar 24, 2023 3.770 3.850 3.575 3.660 2,921,080 -0.18(-4.69%)
Mar 23, 2023 4.180 4.221 3.812 3.840 2,202,778 -0.25(-6.11%)
Mar 22, 2023 4.030 4.310 3.860 4.090 3,274,521 +0.10(+2.51%)
Mar 21, 2023 3.860 4.030 3.670 3.990 3,329,229 +0.21(+5.56%)
Mar 20, 2023 4.150 4.180 3.650 3.780 4,775,166 -0.43(-10.21%)
Mar 17, 2023 4.090 4.530 3.810 4.210 8,157,871 +0.08(+1.94%)
Mar 16, 2023 4.840 5.020 4.020 4.130 19,625,242 -5.64(-57.73%)
Mar 15, 2023 9.110 9.850 9.110 9.770 2,250,584 +0.29(+3.06%)
Mar 14, 2023 9.370 9.570 9.120 9.480 1,366,832 +0.46(+5.10%)
Mar 13, 2023 9.280 9.340 8.845 9.020 1,073,202 -0.36(-3.84%)
Mar 10, 2023 9.900 9.900 9.100 9.380 1,093,173 -0.72(-7.13%)
Mar 09, 2023 10.54 10.60 10.07 10.10 976,850 -0.40(-3.81%)
Mar 08, 2023 10.76 10.87 10.41 10.50 1,009,561 -0.19(-1.78%)
Mar 07, 2023 11.43 11.56 10.65 10.69 1,822,332 -0.78(-6.80%)
Mar 06, 2023 11.55 12.03 11.46 11.47 1,178,213 -0.03(-0.26%)
Mar 03, 2023 10.39 11.92 10.31 11.50 3,375,253 +1.87(+19.42%)
Mar 02, 2023 9.330 9.830 8.970 9.630 1,802,154 +0.14(+1.48%)
Mar 01, 2023 10.09 10.09 9.470 9.490 1,533,455 -0.63(-6.23%)
Feb 28, 2023 11.11 11.21 9.700 10.12 4,210,044 -1.69(-14.31%)
Feb 27, 2023 12.61 12.61 11.67 11.81 1,007,946 -0.71(-5.67%)
Feb 24, 2023 12.80 12.94 12.29 12.52 797,528 -0.76(-5.72%)
Feb 23, 2023 13.78 13.86 12.94 13.28 739,118 -0.30(-2.21%)
Feb 22, 2023 13.14 13.74 13.06 13.58 758,562 +0.44(+3.35%)
Feb 21, 2023 13.61 13.73 13.07 13.14 805,568 -1.09(-7.66%)
Feb 17, 2023 14.34 14.43 13.82 14.23 757,859 -0.17(-1.18%)
Feb 16, 2023 14.58 14.84 14.33 14.40 670,337 -0.64(-4.26%)
Feb 15, 2023 14.91 15.20 14.75 15.04 666,701 +0.03(+0.20%)
Feb 14, 2023 14.29 15.16 14.11 15.01 827,177 +0.54(+3.73%)
Feb 13, 2023 14.25 14.68 14.03 14.47 852,953 +0.36(+2.55%)
Feb 10, 2023 14.50 14.86 14.04 14.11 723,669 -0.75(-5.05%)
Feb 09, 2023 16.11 16.17 14.76 14.86 948,626 -0.84(-5.35%)
Feb 08, 2023 16.65 16.79 15.50 15.70 922,950 -1.08(-6.44%)
Feb 07, 2023 16.64 16.96 15.95 16.78 1,201,460 -0.05(-0.30%)
Feb 06, 2023 17.12 17.97 16.80 16.83 1,046,946 -0.55(-3.16%)
Feb 03, 2023 16.66 18.17 16.61 17.38 1,928,840 -0.14(-0.80%)
Feb 02, 2023 15.93 17.55 15.91 17.52 2,315,085 +1.81(+11.52%)
Feb 01, 2023 13.96 15.91 13.84 15.71 3,470,647 +2.83(+21.97%)
Jan 31, 2023 12.15 12.93 12.08 12.88 1,296,266 +0.78(+6.45%)
Jan 30, 2023 12.36 12.48 11.96 12.10 785,729 -0.59(-4.65%)
Jan 27, 2023 12.15 13.10 12.15 12.69 1,072,759 +0.47(+3.85%)
Jan 26, 2023 12.00 12.40 11.79 12.22 665,254 +0.36(+3.04%)
Jan 25, 2023 11.43 11.91 10.96 11.86 545,627 +0.17(+1.45%)
Jan 24, 2023 12.16 12.55 11.63 11.69 570,921 -0.62(-5.04%)
Jan 23, 2023 11.29 12.40 11.19 12.31 707,363 +1.05(+9.33%)
Jan 20, 2023 11.10 11.45 10.89 11.26 527,944 +0.30(+2.74%)
Jan 19, 2023 10.89 11.12 10.70 10.96 454,400 -0.09(-0.81%)
Jan 18, 2023 11.62 12.01 11.01 11.05 834,365 -0.32(-2.81%)
Jan 17, 2023 11.14 11.41 10.87 11.37 372,396 +0.23(+2.06%)
Jan 13, 2023 10.87 11.23 10.85 11.14 385,268 +0.04(+0.36%)
Jan 12, 2023 10.79 11.10 10.51 11.10 639,416 +0.41(+3.84%)
Jan 11, 2023 10.67 10.83 10.48 10.69 354,093 +0.09(+0.85%)
Jan 10, 2023 10.61 11.04 10.54 10.60 662,918 -0.12(-1.12%)
Jan 09, 2023 10.34 11.04 10.32 10.72 755,102 +0.52(+5.10%)
Jan 06, 2023 10.50 10.50 9.710 10.20 548,980 -0.27(-2.58%)
Jan 05, 2023 10.71 10.79 10.42 10.47 514,910 -0.60(-5.42%)
Jan 04, 2023 10.53 11.08 10.28 11.07 630,745 +0.79(+7.68%)
Jan 03, 2023 10.52 10.74 10.09 10.28 691,796 +0.14(+1.38%)
Dec 30, 2022 9.730 10.19 9.710 10.14 492,275 +0.13(+1.30%)
Dec 29, 2022 9.550 10.10 9.505 10.01 531,579 +0.60(+6.38%)
Dec 28, 2022 9.250 9.520 9.180 9.410 512,545 +0.06(+0.64%)
Dec 27, 2022 9.580 9.590 9.230 9.350 673,442 -0.23(-2.40%)
Dec 23, 2022 9.790 9.800 9.495 9.580 487,887 -0.27(-2.74%)
Dec 22, 2022 10.45 10.47 9.520 9.850 570,642 -0.87(-8.12%)
Dec 21, 2022 10.93 11.14 10.63 10.72 512,350 -0.08(-0.74%)
Dec 20, 2022 10.60 11.14 10.45 10.80 656,277 +0.14(+1.31%)
Dec 19, 2022 10.84 10.84 10.41 10.66 712,369 -0.15(-1.39%)
Dec 16, 2022 10.67 10.86 10.49 10.81 1,269,789 -0.12(-1.10%)
Dec 15, 2022 12.08 12.24 10.85 10.93 1,004,249 -1.52(-12.21%)
Dec 14, 2022 12.32 12.60 12.10 12.45 845,069 +0.12(+0.97%)
Dec 13, 2022 13.05 13.47 11.90 12.33 933,987 +0.06(+0.49%)
Dec 12, 2022 11.72 12.47 11.69 12.27 460,793 +0.39(+3.28%)
Dec 09, 2022 12.06 12.29 11.87 11.88 634,812 -0.27(-2.22%)
Dec 08, 2022 11.71 12.41 11.48 12.15 655,296 +0.46(+3.93%)
Dec 07, 2022 11.40 11.73 11.22 11.69 711,622 +0.18(+1.56%)
Dec 06, 2022 12.21 12.21 11.37 11.51 634,745 -0.67(-5.50%)
Dec 05, 2022 12.58 12.63 11.98 12.18 812,599 -0.45(-3.56%)
Dec 02, 2022 12.42 12.87 12.01 12.63 1,052,416 -0.35(-2.70%)
Dec 01, 2022 11.89 13.10 11.84 12.98 958,917 +1.24(+10.56%)
Nov 30, 2022 10.73 11.81 10.64 11.74 1,335,619 +1.06(+9.93%)
Nov 29, 2022 10.75 10.91 10.62 10.68 502,274 +0.02(+0.19%)
Nov 28, 2022 10.89 11.15 10.63 10.66 475,467 -0.40(-3.62%)
Nov 25, 2022 10.71 11.11 10.71 11.06 294,344 +0.22(+2.03%)
Nov 23, 2022 10.69 10.90 10.45 10.84 490,307 +0.16(+1.50%)
Nov 22, 2022 10.93 10.93 10.30 10.68 850,457 -0.21(-1.93%)
Nov 21, 2022 10.55 10.95 10.20 10.89 983,970 +0.25(+2.35%)
Nov 18, 2022 11.55 11.55 10.49 10.64 1,177,183 -0.53(-4.74%)
Nov 17, 2022 11.55 11.66 11.11 11.17 1,239,044 -0.79(-6.61%)
Nov 16, 2022 12.50 12.50 11.46 11.96 1,004,878 -0.82(-6.42%)
Nov 15, 2022 13.02 13.39 12.74 12.78 948,657 +0.21(+1.67%)
Nov 14, 2022 13.77 13.88 12.52 12.57 1,217,806 -1.49(-10.60%)
Nov 11, 2022 13.01 14.49 13.00 14.06 1,579,840 +0.86(+6.52%)
Nov 10, 2022 12.54 13.23 12.29 13.20 1,532,953 +1.58(+13.60%)
Nov 09, 2022 12.20 12.64 11.53 11.62 1,487,142 -0.95(-7.56%)
Nov 08, 2022 10.96 12.66 10.56 12.57 2,371,987 +2.45(+24.21%)
Nov 07, 2022 10.42 10.48 9.730 10.12 1,303,477 -0.32(-3.07%)
Nov 04, 2022 10.67 10.74 9.960 10.44 1,407,732 -0.08(-0.76%)
Nov 03, 2022 10.42 11.04 10.36 10.52 846,839 -0.23(-2.14%)
Nov 02, 2022 10.65 11.48 10.47 10.75 1,206,191 +0.15(+1.42%)
Nov 01, 2022 10.87 10.99 10.52 10.60 820,515 +0.03(+0.28%)
Oct 31, 2022 10.28 10.72 10.18 10.57 1,033,354 +0.15(+1.44%)
Oct 28, 2022 10.17 10.44 9.970 10.42 712,512 +0.29(+2.86%)
Oct 27, 2022 9.990 10.58 9.990 10.13 852,564 +0.23(+2.32%)
Oct 26, 2022 9.730 10.55 9.570 9.900 1,021,753 -0.03(-0.30%)
Oct 25, 2022 8.710 9.980 8.680 9.930 1,092,959 +1.28(+14.80%)
Oct 24, 2022 8.730 8.740 8.100 8.650 917,038 -0.14(-1.59%)
Oct 21, 2022 8.650 8.910 8.320 8.790 765,970 +0.11(+1.27%)
Oct 20, 2022 8.320 8.910 8.320 8.680 726,041 +0.31(+3.70%)
Oct 19, 2022 8.660 8.710 8.265 8.370 983,825 -0.46(-5.21%)
Oct 18, 2022 9.000 9.240 8.650 8.830 1,007,191 +0.21(+2.44%)
Oct 17, 2022 8.410 8.760 8.170 8.620 1,506,271 +0.63(+7.88%)
Oct 14, 2022 8.920 8.990 7.960 7.990 1,339,288 -0.75(-8.58%)
Oct 13, 2022 8.650 8.960 8.320 8.740 972,998 -0.27(-3.00%)
Oct 12, 2022 9.160 9.220 8.670 9.010 642,188 -0.18(-1.96%)
Oct 11, 2022 9.040 9.340 8.550 9.190 957,535 +0.10(+1.10%)
Oct 10, 2022 9.920 9.920 9.045 9.090 891,151 -0.88(-8.83%)
Oct 07, 2022 10.43 10.52 9.850 9.970 788,531 -0.76(-7.08%)
Oct 06, 2022 10.58 10.88 10.49 10.73 1,108,955 -0.01(-0.09%)
Oct 05, 2022 10.44 10.80 10.39 10.74 1,487,650 -0.05(-0.46%)
Oct 04, 2022 10.14 10.83 10.14 10.79 1,012,426 +1.08(+11.12%)
Oct 03, 2022 9.590 9.810 9.180 9.710 795,383 +0.29(+3.08%)
Sep 30, 2022 9.650 9.970 9.400 9.420 742,694 -0.25(-2.59%)
Sep 29, 2022 9.640 9.770 9.450 9.670 685,082 -0.29(-2.91%)
Sep 28, 2022 9.340 10.03 9.280 9.960 1,279,667 +0.70(+7.56%)
Sep 27, 2022 9.650 9.770 9.161 9.260 983,001 -0.08(-0.86%)
Sep 26, 2022 8.780 9.535 8.780 9.340 1,512,545 +0.48(+5.42%)
Sep 23, 2022 9.280 9.460 8.650 8.860 1,441,796 -0.73(-7.61%)
Sep 22, 2022 9.740 9.890 9.390 9.590 1,055,625 -0.21(-2.14%)
Sep 21, 2022 10.20 10.23 9.660 9.800 1,514,996 -0.31(-3.07%)
Sep 20, 2022 10.88 10.94 10.02 10.11 1,138,500 -0.88(-8.01%)
Sep 19, 2022 10.84 11.00 10.51 10.99 674,264 -0.02(-0.18%)
Sep 16, 2022 11.45 11.60 10.70 11.01 1,265,167 -0.85(-7.17%)
Sep 15, 2022 11.65 12.20 11.65 11.86 726,136 -0.03(-0.25%)
Sep 14, 2022 11.83 12.00 11.60 11.89 831,903 -0.07(-0.59%)
Sep 13, 2022 11.80 12.11 11.69 11.96 850,696 -0.56(-4.47%)
Sep 12, 2022 12.38 12.63 12.16 12.52 918,726 +0.21(+1.71%)
Sep 09, 2022 12.11 12.49 12.08 12.31 1,215,961 +0.49(+4.15%)
Sep 08, 2022 11.29 11.98 11.25 11.82 826,979 +0.24(+2.07%)
Sep 07, 2022 10.85 11.64 10.85 11.58 1,169,744 +0.73(+6.73%)
Sep 06, 2022 10.77 10.89 10.41 10.85 997,957 +0.08(+0.74%)
Sep 02, 2022 10.79 10.94 10.37 10.77 887,067 +0.26(+2.47%)
Sep 01, 2022 11.38 11.49 10.27 10.51 1,428,356 -1.09(-9.40%)
Aug 31, 2022 11.54 11.87 11.34 11.60 1,539,267 +0.31(+2.75%)
Aug 30, 2022 11.50 11.79 11.10 11.29 861,343 -0.05(-0.44%)
Aug 29, 2022 10.95 11.52 10.88 11.34 747,526 +0.23(+2.07%)
Aug 26, 2022 12.43 12.43 11.04 11.11 868,830 -1.29(-10.40%)
Aug 25, 2022 12.08 12.41 11.92 12.40 1,280,344 +0.43(+3.59%)
Aug 24, 2022 11.32 11.99 11.31 11.97 854,269 +0.73(+6.49%)
Aug 23, 2022 11.65 11.92 11.24 11.24 739,112 -0.38(-3.27%)
Aug 22, 2022 11.90 12.00 11.37 11.62 1,245,291 -0.52(-4.28%)
Aug 19, 2022 12.93 13.08 12.12 12.14 1,073,064 -1.20(-9.00%)
Aug 18, 2022 13.15 13.37 12.93 13.34 527,225 +0.16(+1.21%)
Aug 17, 2022 13.29 13.45 12.90 13.18 615,616 -0.39(-2.87%)
Aug 16, 2022 13.60 13.75 12.89 13.57 726,246 -0.13(-0.95%)
Aug 15, 2022 13.78 14.12 13.37 13.70 1,056,182 -0.30(-2.14%)
Aug 12, 2022 13.63 14.12 13.45 14.00 1,137,390 +0.57(+4.24%)
Aug 11, 2022 13.83 14.15 13.10 13.43 975,548 -0.20(-1.47%)
Aug 10, 2022 13.41 13.79 13.09 13.63 1,263,708 +0.68(+5.25%)
Aug 09, 2022 14.73 14.76 12.76 12.95 2,627,736 -3.62(-21.85%)
Aug 08, 2022 16.10 17.00 15.93 16.57 1,203,167 +0.82(+5.21%)
Aug 05, 2022 14.89 15.81 14.78 15.75 744,197 +0.51(+3.35%)
Aug 04, 2022 15.66 16.11 15.13 15.24 1,692,376 -0.42(-2.68%)
Aug 03, 2022 14.46 15.67 14.40 15.66 934,078 +1.41(+9.89%)
Aug 02, 2022 13.45 14.35 13.43 14.25 804,353 +0.60(+4.40%)
Aug 01, 2022 13.45 13.74 12.80 13.65 792,945 +0.01(+0.07%)
Jul 29, 2022 13.81 13.81 13.17 13.64 740,420 -0.16(-1.16%)
Jul 28, 2022 13.72 14.05 12.95 13.80 1,010,852 +0.03(+0.22%)
Jul 27, 2022 12.79 13.84 12.66 13.77 891,940 +1.19(+9.46%)
Jul 26, 2022 13.55 13.58 12.54 12.58 1,154,651 -1.29(-9.30%)
Jul 25, 2022 14.45 14.45 13.60 13.87 1,115,464 -0.67(-4.61%)
Jul 22, 2022 16.03 16.11 14.48 14.54 770,158 -1.53(-9.52%)
Jul 21, 2022 15.85 16.34 15.70 16.07 861,790 +0.27(+1.71%)
Jul 20, 2022 14.27 15.84 14.27 15.80 957,064 +1.61(+11.35%)
Jul 19, 2022 13.87 14.47 13.62 14.19 863,287 +0.66(+4.88%)
Jul 18, 2022 13.96 14.34 13.52 13.53 565,223 -0.13(-0.95%)
Jul 15, 2022 13.86 13.96 13.30 13.66 571,746 +0.20(+1.49%)
Jul 14, 2022 13.83 13.94 13.34 13.46 435,585 -0.48(-3.44%)
Jul 13, 2022 13.53 14.01 13.16 13.94 626,721 -0.04(-0.29%)
Jul 12, 2022 14.50 14.75 13.85 13.98 669,032 -0.44(-3.05%)
Jul 11, 2022 15.66 15.76 14.40 14.42 850,263 -1.53(-9.59%)
Jul 08, 2022 16.09 16.70 15.73 15.95 740,583 -0.58(-3.51%)
Jul 07, 2022 15.66 16.59 15.54 16.53 553,111 +0.84(+5.35%)
Jul 06, 2022 15.82 16.15 15.55 15.69 589,841 -0.18(-1.13%)
Jul 05, 2022 14.15 16.07 14.03 15.87 1,061,892 +1.46(+10.13%)
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.