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 )

0.5009 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2016 5.970 6.020 5.820 5.850 254,529 -0.10(-1.68%)
Mar 30, 2016 5.790 6.000 5.780 5.950 229,977 +0.21(+3.66%)
Mar 29, 2016 5.610 5.810 5.480 5.740 278,812 +0.10(+1.77%)
Mar 28, 2016 5.630 5.700 5.560 5.640 147,006 +0.02(+0.36%)
Mar 24, 2016 5.500 5.620 5.620 5.620 130,000 +0.10(+1.81%)
Mar 23, 2016 5.670 5.670 5.515 5.520 223,018 -0.19(-3.33%)
Mar 22, 2016 5.750 5.770 5.680 5.710 135,112 -0.10(-1.72%)
Mar 21, 2016 5.840 5.910 5.720 5.810 210,642 +0.03(+0.52%)
Mar 18, 2016 5.680 5.880 5.560 5.780 484,976 +0.14(+2.48%)
Mar 17, 2016 5.530 5.730 5.420 5.640 340,440 +0.13(+2.36%)
Mar 16, 2016 5.670 5.710 5.470 5.510 302,962 -0.15(-2.65%)
Mar 15, 2016 5.910 5.930 5.660 5.660 286,052 -0.27(-4.55%)
Mar 14, 2016 5.580 6.040 5.530 5.930 692,141 +0.47(+8.61%)
Mar 11, 2016 5.290 5.480 5.280 5.460 212,914 +0.24(+4.60%)
Mar 10, 2016 5.210 5.330 5.120 5.220 272,514 +0.03(+0.58%)
Mar 09, 2016 5.140 5.190 5.080 5.190 880,155 +0.05(+0.97%)
Mar 08, 2016 5.260 5.275 5.120 5.140 211,348 -0.12(-2.28%)
Mar 07, 2016 5.070 5.275 5.060 5.260 228,267 +0.17(+3.34%)
Mar 04, 2016 5.130 5.175 5.060 5.090 167,466 -0.06(-1.17%)
Mar 03, 2016 5.120 5.180 5.075 5.150 229,644 +0.05(+0.98%)
Mar 02, 2016 5.130 5.200 5.070 5.100 246,319 -0.03(-0.58%)
Mar 01, 2016 5.160 5.200 4.970 5.130 337,235 +0.00(+0.00%)
Feb 29, 2016 5.010 5.140 4.980 5.130 421,966 +0.17(+3.43%)
Feb 26, 2016 4.700 4.980 4.610 4.960 641,215 +0.27(+5.76%)
Feb 25, 2016 4.660 4.750 4.620 4.690 201,499 +0.06(+1.30%)
Feb 24, 2016 4.550 4.680 4.500 4.630 256,926 +0.08(+1.76%)
Feb 23, 2016 4.650 4.700 4.490 4.550 280,438 -0.10(-2.15%)
Feb 22, 2016 4.650 4.770 4.630 4.650 372,675 +0.09(+1.97%)
Feb 19, 2016 4.400 4.590 4.225 4.560 333,265 +0.16(+3.64%)
Feb 18, 2016 4.640 4.670 4.350 4.400 308,665 -0.22(-4.76%)
Feb 17, 2016 4.490 4.840 4.450 4.620 427,449 +0.17(+3.82%)
Feb 16, 2016 4.510 4.750 4.430 4.450 472,450 +0.19(+4.46%)
Feb 12, 2016 4.090 4.260 4.260 4.260 362,000 +0.17(+4.03%)
Feb 11, 2016 3.990 4.130 3.740 4.095 1,273,824 -0.94(-18.59%)
Feb 10, 2016 5.070 5.230 5.020 5.030 163,636 -0.02(-0.40%)
Feb 09, 2016 5.060 5.290 4.930 5.050 158,312 -0.09(-1.75%)
Feb 08, 2016 5.270 5.270 5.050 5.140 267,171 -0.18(-3.38%)
Feb 05, 2016 5.540 5.540 5.280 5.320 364,757 -0.23(-4.14%)
Feb 04, 2016 5.470 5.650 5.470 5.550 193,688 +0.04(+0.73%)
Feb 03, 2016 5.550 5.580 5.430 5.510 238,781 -0.04(-0.72%)
Feb 02, 2016 5.670 5.670 5.500 5.550 120,807 -0.14(-2.46%)
Feb 01, 2016 5.660 5.770 5.550 5.690 197,895 +0.03(+0.53%)
Jan 29, 2016 5.600 5.755 5.600 5.660 327,967 +0.04(+0.71%)
Jan 28, 2016 5.740 5.810 5.530 5.620 211,849 -0.03(-0.53%)
Jan 27, 2016 5.830 5.870 5.645 5.650 132,784 -0.16(-2.75%)
Jan 26, 2016 5.840 5.940 5.760 5.810 193,199 +0.01(+0.17%)
Jan 25, 2016 6.120 6.130 5.770 5.800 243,725 -0.34(-5.54%)
Jan 22, 2016 5.960 6.220 5.960 6.140 212,288 +0.26(+4.42%)
Jan 21, 2016 5.980 6.120 5.850 5.880 261,219 -0.09(-1.51%)
Jan 20, 2016 5.870 6.070 5.680 5.970 373,975 +0.00(+0.00%)
Jan 19, 2016 6.190 6.250 5.910 5.970 310,340 -0.13(-2.13%)
Jan 15, 2016 6.050 6.100 6.100 6.100 299,000 -0.09(-1.45%)
Jan 14, 2016 5.930 6.310 5.870 6.190 255,291 +0.26(+4.38%)
Jan 13, 2016 5.980 6.100 5.800 5.930 298,139 -0.02(-0.34%)
Jan 12, 2016 6.170 6.270 5.810 5.950 521,232 -0.16(-2.62%)
Jan 11, 2016 6.230 6.290 6.000 6.110 350,751 -0.08(-1.29%)
Jan 08, 2016 6.650 6.710 6.160 6.190 385,758 -0.46(-6.92%)
Jan 07, 2016 6.740 6.740 6.533 6.650 288,367 -0.17(-2.49%)
Jan 06, 2016 6.620 6.860 6.570 6.820 269,460 +0.13(+1.94%)
Jan 05, 2016 6.720 6.720 6.560 6.690 385,984 +0.00(+0.00%)
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.