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 (%)
May 30, 2003 1.950 1.990 1.780 1.860 397,600 +0.00(+0.00%)
May 29, 2003 1.840 1.950 1.790 1.860 530,400 +0.05(+2.76%)
May 28, 2003 1.850 1.950 1.750 1.810 2,527,800 +0.06(+3.43%)
May 27, 2003 1.650 1.850 1.630 1.750 754,900 +0.10(+6.00%)
May 23, 2003 1.650 1.690 1.510 1.651 770,800 +0.00(+0.06%)
May 22, 2003 1.440 1.650 1.390 1.650 149,200 +0.25(+17.86%)
May 21, 2003 1.470 1.470 1.340 1.400 106,900 -0.05(-3.45%)
May 20, 2003 1.480 1.480 1.350 1.450 93,500 +0.01(+0.69%)
May 19, 2003 1.410 1.450 1.400 1.440 82,600 +0.04(+2.86%)
May 16, 2003 1.450 1.450 1.310 1.400 190,600 -0.05(-3.45%)
May 15, 2003 1.470 1.470 1.340 1.450 627,200 +0.05(+3.57%)
May 14, 2003 1.300 1.450 1.300 1.400 572,900 +0.03(+2.19%)
May 13, 2003 1.370 1.420 1.300 1.370 146,900 +0.07(+5.38%)
May 12, 2003 1.390 1.480 1.280 1.300 293,300 -0.05(-3.70%)
May 09, 2003 1.220 1.380 1.210 1.350 803,200 +0.10(+8.00%)
May 08, 2003 1.150 1.250 1.110 1.250 137,000 +0.14(+12.61%)
May 07, 2003 1.120 1.150 1.100 1.110 85,300 -0.02(-1.77%)
May 06, 2003 1.070 1.130 1.040 1.130 188,600 +0.08(+7.62%)
May 05, 2003 1.040 1.070 1.000 1.050 300,900 +0.01(+0.96%)
May 02, 2003 0.9800 1.040 0.9000 1.040 256,300 +0.12(+13.04%)
May 01, 2003 0.9800 0.9800 0.8900 0.9200 31,100 -0.06(-6.12%)
Apr 30, 2003 0.9400 0.9900 0.9400 0.9800 14,100 +0.02(+2.08%)
Apr 29, 2003 0.9000 0.9600 0.8800 0.9600 23,500 +0.03(+3.23%)
Apr 28, 2003 0.8800 0.9600 0.8800 0.9300 10,400 -0.05(-5.10%)
Apr 25, 2003 0.9500 0.9800 0.9500 0.9800 3,400 +0.03(+3.16%)
Apr 24, 2003 0.8900 0.9500 0.8900 0.9500 57,200 +0.06(+6.74%)
Apr 23, 2003 0.8700 0.9200 0.8600 0.8900 47,300 +0.01(+1.14%)
Apr 22, 2003 0.9000 0.9000 0.8500 0.8800 322,600 +0.00(+0.00%)
Apr 21, 2003 0.9200 0.9500 0.8500 0.8800 99,100 -0.06(-6.38%)
Apr 17, 2003 0.9400 0.9400 0.8500 0.9400 15,400 +0.04(+4.44%)
Apr 16, 2003 0.9600 0.9900 0.8400 0.9000 70,000 -0.06(-6.25%)
Apr 15, 2003 0.9200 0.9900 0.9200 0.9600 35,000 +0.01(+1.05%)
Apr 14, 2003 1.000 1.000 0.9500 0.9500 10,300 -0.05(-5.00%)
Apr 11, 2003 1.000 1.000 0.9000 1.000 48,900 +0.02(+2.04%)
Apr 10, 2003 0.9700 0.9900 0.9000 0.9800 51,500 +0.08(+8.89%)
Apr 09, 2003 0.9600 1.000 0.8700 0.9000 94,500 -0.06(-6.25%)
Apr 08, 2003 0.8500 0.9600 0.8500 0.9600 37,900 +0.00(+0.00%)
Apr 07, 2003 0.8900 0.9800 0.8000 0.9600 127,100 +0.03(+3.23%)
Apr 04, 2003 0.9000 0.9400 0.8500 0.9300 70,900 +0.10(+12.05%)
Apr 03, 2003 0.8100 0.9500 0.8000 0.8300 107,700 +0.00(+0.00%)
Apr 02, 2003 0.8400 0.8400 0.8000 0.8300 18,700 +0.00(+0.00%)
Apr 01, 2003 0.7800 0.8300 0.7500 0.8300 20,900 -0.03(-3.49%)
Mar 31, 2003 0.7900 0.8600 0.7900 0.8600 45,000 +0.06(+7.50%)
Mar 28, 2003 0.8100 0.8900 0.7900 0.8000 14,810 -0.03(-3.61%)
Mar 27, 2003 0.7500 0.8300 0.7500 0.8300 33,800 +0.03(+3.75%)
Mar 26, 2003 0.7500 0.8600 0.7500 0.8000 20,300 +0.00(+0.00%)
Mar 25, 2003 0.7800 0.8000 0.7500 0.8000 37,700 +0.02(+2.56%)
Mar 24, 2003 0.7800 0.8000 0.7600 0.7800 59,600 -0.02(-2.50%)
Mar 21, 2003 0.8300 0.8400 0.8000 0.8000 55,515 -0.03(-3.61%)
Mar 20, 2003 0.8300 0.8500 0.8300 0.8300 20,800 +0.00(+0.00%)
Mar 19, 2003 0.8300 0.8800 0.8100 0.8300 14,300 +0.02(+2.47%)
Mar 18, 2003 0.8100 0.8100 0.7700 0.8100 43,000 +0.01(+1.25%)
Mar 17, 2003 0.7800 0.8500 0.7800 0.8000 11,000 -0.05(-5.88%)
Mar 14, 2003 0.8300 0.8600 0.7800 0.8500 39,100 +0.03(+3.66%)
Mar 13, 2003 0.7800 0.8400 0.7400 0.8200 8,500 +0.04(+5.13%)
Mar 12, 2003 0.7500 0.7800 0.7500 0.7800 23,500 +0.00(+0.00%)
Mar 11, 2003 0.7700 0.8200 0.7500 0.7800 14,600 +0.00(+0.13%)
Mar 10, 2003 0.7800 0.8000 0.6600 0.7790 73,400 -0.03(-3.83%)
Mar 07, 2003 0.7500 0.8100 0.7500 0.8100 23,100 +0.06(+8.00%)
Mar 06, 2003 0.7500 0.7700 0.7500 0.7500 5,900 -0.04(-5.06%)
Mar 05, 2003 0.7200 0.8100 0.6800 0.7900 61,300 +0.05(+6.76%)
Mar 04, 2003 0.7200 0.7400 0.7000 0.7400 47,600 -0.01(-1.33%)
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.