Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Contrafect
(NQ:
CFRX
)
0.2318
UNCHANGED
Last Price
Updated: 3:58 PM EST, Nov 8, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2015
3688
3800
3800
3800
54
+72.00(+1.93%)
Dec 30, 2015
3800
3848
3680
3728
42
-96.00(-2.51%)
Dec 29, 2015
3931
4000
3792
3824
39
-16.00(-0.42%)
Dec 28, 2015
3792
3880
3792
3840
18
-16.00(-0.41%)
Dec 24, 2015
3856
3856
3856
3856
25
+16.00(+0.42%)
Dec 23, 2015
4104
4144
3816
3840
36
-208.00(-5.14%)
Dec 22, 2015
4160
4280
3920
4048
203
-80.00(-1.94%)
Dec 21, 2015
3936
4216
3920
4128
143
+192.00(+4.88%)
Dec 18, 2015
4040
4136
3848
3936
137
-144.00(-3.53%)
Dec 17, 2015
4000
4080
3648
4080
189
+168.00(+4.29%)
Dec 16, 2015
3320
4056
3157
3912
372
+800.00(+25.71%)
Dec 15, 2015
2568
3256
2568
3112
287
+656.00(+26.71%)
Dec 14, 2015
2528
2560
2400
2456
78
-96.00(-3.76%)
Dec 11, 2015
2632
2728
2536
2552
19
-128.00(-4.78%)
Dec 10, 2015
2816
2816
2672
2680
29
-116.00(-4.15%)
Dec 09, 2015
2766
2856
2766
2796
23
-32.00(-1.13%)
Dec 08, 2015
2784
2904
2760
2828
33
-44.00(-1.53%)
Dec 07, 2015
2960
2960
2760
2872
54
-136.00(-4.52%)
Dec 04, 2015
3019
3064
2957
3008
20
+24.00(+0.80%)
Dec 03, 2015
3095
3095
2968
2984
26
+8.00(+0.27%)
Dec 02, 2015
3120
3120
2968
2976
20
-152.00(-4.86%)
Dec 01, 2015
3368
3368
3056
3128
62
-192.00(-5.78%)
Nov 30, 2015
3392
3528
3320
3320
32
-64.00(-1.89%)
Nov 27, 2015
3288
3398
3288
3384
5
+48.00(+1.44%)
Nov 25, 2015
3200
3336
3336
3336
23
+175.36(+5.55%)
Nov 24, 2015
3136
3216
3136
3161
11
-7.36(-0.23%)
Nov 23, 2015
3032
3184
2976
3168
34
+160.00(+5.32%)
Nov 20, 2015
3128
3128
2952
3008
27
-40.00(-1.31%)
Nov 19, 2015
3136
3168
2984
3048
33
-104.00(-3.30%)
Nov 18, 2015
2992
3184
2720
3152
130
+192.00(+6.49%)
Nov 17, 2015
3152
3152
2949
2960
134
-224.00(-7.04%)
Nov 16, 2015
3360
3360
3120
3184
162
-196.00(-5.80%)
Nov 13, 2015
3280
3488
3112
3380
121
+76.00(+2.30%)
Nov 12, 2015
3360
3368
3256
3304
54
-48.00(-1.43%)
Nov 11, 2015
3272
3432
3240
3352
112
+112.00(+3.46%)
Nov 10, 2015
3200
3280
3168
3240
98
+48.00(+1.50%)
Nov 09, 2015
3240
3243
3088
3192
91
-40.00(-1.24%)
Nov 06, 2015
3264
3280
3048
3232
210
+8.00(+0.25%)
Nov 05, 2015
3240
3280
3104
3224
156
-32.00(-0.98%)
Nov 04, 2015
3528
3552
3089
3256
179
-256.00(-7.29%)
Nov 03, 2015
3256
3528
3256
3512
205
+248.00(+7.60%)
Nov 02, 2015
3256
3320
3200
3264
224
+16.00(+0.49%)
Oct 30, 2015
3280
3344
3216
3248
144
-72.00(-2.17%)
Oct 29, 2015
3312
3384
3192
3320
121
+48.00(+1.47%)
Oct 28, 2015
3320
3352
3240
3272
206
-16.00(-0.49%)
Oct 27, 2015
3328
3352
3280
3288
226
-40.00(-1.20%)
Oct 26, 2015
3304
3352
3296
3328
160
+47.92(+1.46%)
Oct 23, 2015
3280
3328
3208
3280
137
+16.08(+0.49%)
Oct 22, 2015
3336
3376
3240
3264
228
-72.00(-2.16%)
Oct 21, 2015
3504
3512
3280
3336
210
-152.00(-4.36%)
Oct 20, 2015
3576
3648
3464
3488
220
-112.00(-3.11%)
Oct 19, 2015
3584
3704
3544
3600
68
-16.00(-0.44%)
Oct 16, 2015
3568
3624
3552
3616
35
+16.00(+0.44%)
Oct 15, 2015
3608
3720
3568
3600
139
+32.00(+0.90%)
Oct 14, 2015
3600
3680
3496
3568
77
-32.00(-0.89%)
Oct 13, 2015
3496
3688
3496
3600
110
+32.00(+0.90%)
Oct 12, 2015
3504
3608
3448
3568
59
+88.00(+2.53%)
Oct 09, 2015
3376
3512
3376
3480
51
+88.00(+2.59%)
Oct 08, 2015
3344
3416
3304
3392
33
+64.00(+1.92%)
Oct 07, 2015
3360
3360
3272
3328
33
-64.00(-1.89%)
Oct 06, 2015
3280
3440
3248
3392
60
+112.00(+3.41%)
Oct 05, 2015
3312
3376
3155
3280
46
+24.00(+0.74%)
Oct 02, 2015
3192
3288
3096
3256
156
+56.00(+1.75%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.