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 )

0.4951 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2009 4.130 4.150 3.960 4.000 302,883 -0.19(-4.53%)
Jun 29, 2009 4.000 4.290 3.850 4.190 659,825 +0.14(+3.46%)
Jun 26, 2009 3.550 4.060 3.550 4.050 7,949,027 +0.30(+8.00%)
Jun 25, 2009 3.610 3.930 3.230 3.750 1,030,173 +0.52(+16.10%)
Jun 24, 2009 3.040 3.400 3.040 3.230 466,028 +0.20(+6.60%)
Jun 23, 2009 3.160 3.220 3.020 3.030 118,308 -0.12(-3.81%)
Jun 22, 2009 3.320 3.360 3.050 3.150 159,474 -0.22(-6.53%)
Jun 19, 2009 3.230 3.370 3.160 3.370 171,147 +0.17(+5.31%)
Jun 18, 2009 3.410 3.410 3.170 3.200 179,744 -0.19(-5.60%)
Jun 17, 2009 3.250 3.400 3.220 3.390 258,462 +0.14(+4.31%)
Jun 16, 2009 3.560 3.560 3.210 3.250 195,455 -0.26(-7.41%)
Jun 15, 2009 3.800 3.830 3.410 3.510 323,805 -0.38(-9.77%)
Jun 12, 2009 3.300 3.920 3.252 3.890 405,376 +0.54(+16.12%)
Jun 11, 2009 3.270 3.350 3.200 3.350 114,261 +0.08(+2.45%)
Jun 10, 2009 3.300 3.350 3.200 3.270 109,397 -0.08(-2.39%)
Jun 09, 2009 3.270 3.350 3.240 3.350 141,034 +0.10(+3.08%)
Jun 08, 2009 3.250 3.250 3.200 3.250 49,407 -0.02(-0.61%)
Jun 05, 2009 3.350 3.500 3.240 3.270 183,910 -0.12(-3.54%)
Jun 04, 2009 3.350 3.390 3.190 3.390 126,953 +0.04(+1.19%)
Jun 03, 2009 3.250 3.350 3.190 3.350 103,004 +0.15(+4.69%)
Jun 02, 2009 3.310 3.380 3.160 3.200 119,406 -0.14(-4.19%)
Jun 01, 2009 3.240 3.450 3.210 3.340 269,570 +0.11(+3.41%)
May 29, 2009 2.900 3.230 2.900 3.230 263,846 +0.28(+9.49%)
May 28, 2009 2.920 3.040 2.920 2.950 41,055 +0.00(+0.00%)
May 27, 2009 3.050 3.060 2.830 2.950 114,981 -0.09(-2.96%)
May 26, 2009 3.010 3.190 3.000 3.040 93,084 +0.01(+0.33%)
May 22, 2009 3.140 3.380 3.030 3.030 163,528 -0.21(-6.48%)
May 21, 2009 3.090 3.250 2.980 3.240 156,651 +0.13(+4.18%)
May 20, 2009 3.270 3.400 3.070 3.110 239,584 -0.16(-4.89%)
May 19, 2009 3.070 3.500 3.070 3.270 497,452 +0.15(+4.81%)
May 18, 2009 3.010 3.150 2.970 3.120 81,628 +0.04(+1.30%)
May 15, 2009 3.030 3.240 3.030 3.080 254,231 +0.10(+3.36%)
May 14, 2009 2.910 3.030 2.810 2.980 108,276 -0.02(-0.67%)
May 13, 2009 3.140 3.146 2.950 3.000 88,279 -0.17(-5.36%)
May 12, 2009 3.090 3.190 3.090 3.170 106,861 +0.02(+0.63%)
May 11, 2009 3.020 3.250 3.020 3.150 125,221 +0.00(+0.00%)
May 08, 2009 3.000 3.220 2.910 3.150 65,265 +0.15(+5.00%)
May 07, 2009 3.220 3.220 2.900 3.000 176,485 +0.17(+6.01%)
May 06, 2009 2.850 3.070 2.670 2.830 125,142 -0.11(-3.74%)
May 05, 2009 2.850 2.950 2.800 2.940 30,852 +0.09(+3.16%)
May 04, 2009 2.970 3.080 2.760 2.850 109,805 +0.09(+3.26%)
May 01, 2009 2.700 2.790 2.570 2.760 33,601 +0.12(+4.55%)
Apr 30, 2009 2.520 2.810 2.520 2.640 125,107 +0.09(+3.53%)
Apr 29, 2009 2.500 2.550 2.454 2.550 406,200 +0.07(+2.82%)
Apr 28, 2009 2.500 2.540 2.450 2.480 72,246 -0.07(-2.75%)
Apr 27, 2009 2.530 2.550 2.410 2.550 54,890 +0.05(+2.00%)
Apr 24, 2009 2.470 2.530 2.350 2.500 77,734 +0.07(+2.88%)
Apr 23, 2009 2.550 2.920 2.400 2.430 67,517 -0.14(-5.45%)
Apr 22, 2009 2.450 2.920 2.420 2.570 139,359 +0.07(+2.80%)
Apr 21, 2009 2.500 2.593 1.830 2.500 155,196 +0.05(+2.04%)
Apr 20, 2009 2.390 2.450 2.340 2.450 27,415 -0.05(-2.00%)
Apr 17, 2009 2.460 2.550 2.460 2.500 39,388 +0.00(+0.00%)
Apr 16, 2009 2.420 2.500 2.400 2.500 13,564 +0.11(+4.60%)
Apr 15, 2009 2.380 2.430 2.380 2.390 41,695 +0.02(+0.84%)
Apr 14, 2009 2.420 2.440 2.370 2.370 49,268 -0.02(-0.84%)
Apr 13, 2009 2.430 2.470 2.390 2.390 13,338 -0.07(-2.85%)
Apr 09, 2009 2.390 2.530 2.390 2.460 129,547 +0.01(+0.41%)
Apr 08, 2009 2.360 2.500 2.360 2.450 53,941 +0.06(+2.51%)
Apr 07, 2009 2.290 2.440 2.130 2.390 58,779 +0.03(+1.28%)
Apr 06, 2009 2.380 2.450 2.360 2.360 68,556 -0.10(-4.07%)
Apr 03, 2009 2.270 2.500 2.220 2.460 82,737 +0.11(+4.68%)
Apr 02, 2009 2.210 2.350 2.210 2.350 60,936 +0.07(+3.07%)
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.