Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chimerix Inc (NQ: CMRX )

0.9228 -0.0072 (-0.77%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 11, 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 (%)
Feb 28, 2023 1.580 1.620 1.580 1.580 473,124 +0.00(+0.00%)
Feb 27, 2023 1.570 1.615 1.550 1.580 708,981 +0.04(+2.60%)
Feb 24, 2023 1.560 1.570 1.520 1.540 889,019 -0.03(-1.91%)
Feb 23, 2023 1.580 1.605 1.535 1.570 631,582 +0.00(+0.00%)
Feb 22, 2023 1.600 1.610 1.540 1.570 588,233 +0.00(+0.00%)
Feb 21, 2023 1.630 1.635 1.570 1.570 553,970 -0.08(-4.85%)
Feb 17, 2023 1.640 1.650 1.550 1.650 640,272 +0.02(+1.23%)
Feb 16, 2023 1.670 1.695 1.630 1.630 1,041,208 -0.05(-2.98%)
Feb 15, 2023 1.680 1.705 1.650 1.680 805,792 -0.02(-1.18%)
Feb 14, 2023 1.730 1.735 1.675 1.700 793,929 -0.03(-1.73%)
Feb 13, 2023 1.730 1.770 1.685 1.730 1,038,435 +0.01(+0.58%)
Feb 10, 2023 1.740 1.785 1.690 1.720 880,520 -0.01(-0.58%)
Feb 09, 2023 1.810 1.850 1.700 1.730 841,269 -0.07(-3.89%)
Feb 08, 2023 1.820 1.820 1.785 1.800 598,181 -0.02(-1.10%)
Feb 07, 2023 1.840 1.845 1.790 1.820 500,655 -0.01(-0.55%)
Feb 06, 2023 1.850 1.900 1.810 1.830 755,259 +0.01(+0.55%)
Feb 03, 2023 1.840 1.865 1.780 1.820 701,245 -0.02(-1.09%)
Feb 02, 2023 1.820 1.890 1.800 1.840 975,144 +0.02(+1.10%)
Feb 01, 2023 1.780 1.820 1.740 1.820 620,365 +0.05(+2.82%)
Jan 31, 2023 1.790 1.820 1.730 1.770 827,229 +0.00(+0.00%)
Jan 30, 2023 1.800 1.820 1.765 1.770 534,358 -0.03(-1.67%)
Jan 27, 2023 1.780 1.830 1.760 1.800 402,112 +0.02(+1.12%)
Jan 26, 2023 1.830 1.830 1.750 1.780 500,675 -0.04(-2.20%)
Jan 25, 2023 1.770 1.820 1.740 1.820 473,475 +0.03(+1.68%)
Jan 24, 2023 1.790 1.830 1.740 1.790 635,729 +0.00(+0.00%)
Jan 23, 2023 1.840 1.840 1.770 1.790 697,780 -0.04(-2.19%)
Jan 20, 2023 1.850 1.885 1.810 1.830 570,862 +0.01(+0.55%)
Jan 19, 2023 1.870 1.870 1.760 1.820 671,235 -0.04(-2.15%)
Jan 18, 2023 1.990 2.000 1.850 1.860 557,043 -0.11(-5.58%)
Jan 17, 2023 2.060 2.070 1.945 1.970 1,119,735 -0.09(-4.37%)
Jan 13, 2023 2.090 2.130 2.060 2.060 521,245 -0.03(-1.44%)
Jan 12, 2023 1.940 2.090 1.920 2.090 556,438 +0.13(+6.63%)
Jan 11, 2023 1.940 2.010 1.910 1.960 608,000 +0.00(+0.00%)
Jan 10, 2023 1.910 1.970 1.880 1.960 639,113 +0.07(+3.70%)
Jan 09, 2023 1.890 1.950 1.865 1.890 510,907 +0.02(+1.07%)
Jan 06, 2023 1.880 1.900 1.805 1.870 576,162 +0.03(+1.63%)
Jan 05, 2023 1.900 1.925 1.820 1.840 710,230 -0.09(-4.66%)
Jan 04, 2023 1.890 1.955 1.850 1.930 720,995 +0.06(+3.21%)
Jan 03, 2023 1.820 1.930 1.810 1.870 583,911 +0.01(+0.54%)
Dec 30, 2022 1.830 1.880 1.810 1.860 738,022 -0.01(-0.53%)
Dec 29, 2022 1.710 1.880 1.705 1.870 666,223 +0.17(+10.00%)
Dec 28, 2022 1.700 1.770 1.690 1.700 698,146 -0.02(-1.16%)
Dec 27, 2022 1.820 1.840 1.675 1.720 1,322,343 -0.12(-6.52%)
Dec 23, 2022 1.980 1.982 1.835 1.840 915,798 -0.12(-6.12%)
Dec 22, 2022 1.990 2.015 1.910 1.960 765,120 -0.03(-1.51%)
Dec 21, 2022 1.960 2.010 1.940 1.990 568,668 +0.05(+2.58%)
Dec 20, 2022 1.880 1.970 1.840 1.940 736,711 +0.08(+4.30%)
Dec 19, 2022 1.950 1.960 1.840 1.860 758,834 -0.10(-5.10%)
Dec 16, 2022 1.950 1.990 1.915 1.960 1,537,764 -0.02(-1.01%)
Dec 15, 2022 1.970 1.995 1.925 1.980 634,175 +0.03(+1.54%)
Dec 14, 2022 1.980 2.050 1.950 1.950 1,189,764 -0.04(-2.01%)
Dec 13, 2022 2.010 2.060 1.950 1.990 1,060,720 +0.02(+1.02%)
Dec 12, 2022 1.960 1.990 1.875 1.970 986,276 +0.02(+1.03%)
Dec 09, 2022 2.130 2.170 1.950 1.950 1,801,324 -0.26(-11.76%)
Dec 08, 2022 2.170 2.265 2.140 2.210 829,549 +0.03(+1.38%)
Dec 07, 2022 2.170 2.220 2.140 2.180 889,585 +0.03(+1.40%)
Dec 06, 2022 2.220 2.260 2.150 2.150 1,195,040 -0.07(-3.15%)
Dec 05, 2022 2.220 2.320 2.180 2.220 976,456 -0.03(-1.33%)
Dec 02, 2022 2.280 2.300 2.240 2.250 897,500 -0.10(-4.26%)
Dec 01, 2022 2.200 2.395 2.190 2.350 1,164,637 +0.18(+8.29%)
Nov 30, 2022 2.200 2.260 2.165 2.170 3,257,255 -0.03(-1.36%)
Nov 29, 2022 2.200 2.235 2.170 2.200 904,912 +0.02(+0.92%)
Nov 28, 2022 2.200 2.270 2.180 2.180 714,839 -0.02(-0.91%)
Nov 25, 2022 2.250 2.276 2.200 2.200 358,912 -0.04(-1.79%)
Nov 23, 2022 2.210 2.310 2.160 2.240 934,441 +0.03(+1.36%)
Nov 22, 2022 2.190 2.250 2.125 2.210 739,217 +0.01(+0.45%)
Nov 21, 2022 2.190 2.230 2.165 2.200 1,171,015 -0.01(-0.45%)
Nov 18, 2022 2.270 2.280 2.190 2.210 1,149,673 -0.01(-0.45%)
Nov 17, 2022 2.190 2.230 2.151 2.220 1,103,879 +0.02(+0.91%)
Nov 16, 2022 2.220 2.245 2.153 2.200 1,380,441 +0.01(+0.46%)
Nov 15, 2022 2.110 2.310 2.100 2.190 1,512,472 +0.14(+6.83%)
Nov 14, 2022 2.210 2.210 2.050 2.050 1,001,129 -0.08(-3.76%)
Nov 11, 2022 2.000 2.200 1.990 2.130 1,230,562 +0.05(+2.40%)
Nov 10, 2022 1.920 2.100 1.901 2.080 2,438,149 +0.27(+14.92%)
Nov 09, 2022 1.910 1.940 1.805 1.810 927,539 -0.13(-6.70%)
Nov 08, 2022 1.940 2.000 1.920 1.940 895,376 +0.00(+0.00%)
Nov 07, 2022 1.800 1.985 1.772 1.940 1,358,335 +0.13(+7.18%)
Nov 04, 2022 1.800 1.880 1.740 1.810 1,294,045 +0.00(+0.00%)
Nov 03, 2022 2.000 2.000 1.790 1.810 2,027,657 -0.05(-2.69%)
Nov 02, 2022 1.900 1.860 1,054,144 -0.02(-1.06%)
Nov 01, 2022 1.800 1.900 1.760 1.880 1,513,604 +0.11(+6.21%)
Oct 31, 2022 1.820 1.820 1.750 1.770 822,327 -0.05(-2.75%)
Oct 28, 2022 1.790 1.840 1.780 1.820 1,030,232 +0.05(+2.82%)
Oct 27, 2022 1.820 1.820 1.760 1.770 692,970 -0.02(-1.12%)
Oct 26, 2022 1.730 1.950 1.710 1.790 1,262,441 +0.07(+4.07%)
Oct 25, 2022 1.660 1.770 1.650 1.720 764,423 +0.05(+2.99%)
Oct 24, 2022 1.700 1.710 1.630 1.670 830,186 -0.05(-2.91%)
Oct 21, 2022 1.690 1.720 1.645 1.720 1,053,684 +0.05(+2.99%)
Oct 20, 2022 1.720 1.730 1.670 1.670 968,610 -0.04(-2.34%)
Oct 19, 2022 1.770 1.775 1.690 1.710 1,059,972 -0.07(-3.93%)
Oct 18, 2022 1.810 1.865 1.760 1.780 1,033,388 -0.03(-1.66%)
Oct 17, 2022 1.790 1.830 1.770 1.810 621,215 +0.02(+1.12%)
Oct 14, 2022 1.840 1.890 1.770 1.790 582,310 -0.05(-2.72%)
Oct 13, 2022 1.750 1.840 1.740 1.840 745,105 +0.02(+1.10%)
Oct 12, 2022 1.810 1.830 1.751 1.820 704,553 -0.01(-0.55%)
Oct 11, 2022 1.760 1.870 1.735 1.830 863,840 +0.04(+2.23%)
Oct 10, 2022 1.840 1.870 1.740 1.790 834,622 -0.06(-3.24%)
Oct 07, 2022 1.890 1.920 1.831 1.850 589,912 -0.05(-2.63%)
Oct 06, 2022 1.950 1.970 1.900 1.900 432,688 -0.03(-1.55%)
Oct 05, 2022 1.950 1.990 1.900 1.930 1,102,112 -0.04(-2.03%)
Oct 04, 2022 1.910 1.980 1.910 1.970 1,464,035 +0.09(+4.79%)
Oct 03, 2022 1.980 1.980 1.870 1.880 1,601,345 -0.05(-2.59%)
Sep 30, 2022 1.860 2.040 1.855 1.930 1,238,730 +0.08(+4.32%)
Sep 29, 2022 1.910 1.920 1.830 1.850 1,344,202 -0.08(-4.15%)
Sep 28, 2022 1.920 1.980 1.905 1.930 1,018,995 +0.04(+2.12%)
Sep 27, 2022 1.840 1.960 1.830 1.890 1,568,694 +0.08(+4.42%)
Sep 26, 2022 1.800 1.910 1.800 1.810 791,088 -0.01(-0.55%)
Sep 23, 2022 1.840 1.855 1.755 1.820 1,071,750 -0.08(-4.21%)
Sep 22, 2022 1.970 2.000 1.870 1.900 979,773 -0.09(-4.52%)
Sep 21, 2022 1.950 2.030 1.900 1.990 1,432,683 +0.01(+0.51%)
Sep 20, 2022 2.020 2.058 1.925 1.980 1,245,220 -0.09(-4.35%)
Sep 19, 2022 2.140 2.140 2.000 2.070 1,140,650 -0.02(-0.96%)
Sep 16, 2022 2.220 2.220 2.060 2.090 2,243,697 -0.16(-7.11%)
Sep 15, 2022 2.220 2.305 2.201 2.250 1,287,261 +0.08(+3.69%)
Sep 14, 2022 2.200 2.220 2.150 2.170 779,469 -0.04(-1.81%)
Sep 13, 2022 2.240 2.380 2.200 2.210 1,301,081 -0.19(-7.92%)
Sep 12, 2022 2.390 2.410 2.320 2.400 1,185,364 +0.03(+1.27%)
Sep 09, 2022 2.360 2.430 2.300 2.370 1,257,672 -0.01(-0.42%)
Sep 08, 2022 2.110 2.400 2.110 2.380 1,649,667 +0.21(+9.68%)
Sep 07, 2022 2.120 2.190 2.080 2.170 1,298,180 +0.09(+4.33%)
Sep 06, 2022 2.210 2.210 2.070 2.080 1,444,956 -0.14(-6.31%)
Sep 02, 2022 2.260 2.270 2.165 2.220 1,983,091 -0.03(-1.33%)
Sep 01, 2022 2.160 2.260 2.120 2.250 1,485,784 +0.05(+2.27%)
Aug 31, 2022 2.160 2.225 2.120 2.200 1,781,109 -0.02(-0.90%)
Aug 30, 2022 2.360 2.360 2.201 2.220 3,551,132 -0.11(-4.72%)
Aug 29, 2022 2.140 2.680 2.100 2.330 36,160,788 +0.17(+7.87%)
Aug 26, 2022 2.340 2.340 2.150 2.160 1,383,407 -0.18(-7.69%)
Aug 25, 2022 2.470 2.500 2.340 2.340 1,343,032 -0.13(-5.26%)
Aug 24, 2022 2.340 2.500 2.310 2.470 1,075,977 +0.12(+5.11%)
Aug 23, 2022 2.370 2.450 2.320 2.350 934,649 -0.02(-0.84%)
Aug 22, 2022 2.360 2.415 2.290 2.370 2,004,144 -0.06(-2.47%)
Aug 19, 2022 2.450 2.505 2.410 2.430 1,316,787 -0.10(-3.95%)
Aug 18, 2022 2.570 2.580 2.430 2.530 1,708,387 -0.02(-0.78%)
Aug 17, 2022 2.590 2.670 2.520 2.550 1,912,782 -0.13(-4.85%)
Aug 16, 2022 2.720 2.740 2.620 2.680 1,936,451 -0.08(-2.90%)
Aug 15, 2022 2.630 2.780 2.590 2.760 2,312,053 +0.06(+2.22%)
Aug 12, 2022 2.430 2.745 2.410 2.700 5,118,273 +0.31(+12.97%)
Aug 11, 2022 2.470 2.540 2.340 2.390 3,862,296 -0.12(-4.78%)
Aug 10, 2022 2.440 2.550 2.360 2.510 3,625,712 +0.07(+2.87%)
Aug 09, 2022 2.330 2.540 2.280 2.440 6,876,305 +0.08(+3.39%)
Aug 08, 2022 2.880 2.898 2.325 2.360 8,620,325 -0.32(-11.94%)
Aug 05, 2022 2.610 2.700 2.510 2.680 7,646,236 +0.03(+1.13%)
Aug 04, 2022 2.330 2.860 2.290 2.650 12,785,820 +0.32(+13.73%)
Aug 03, 2022 2.200 2.470 2.180 2.330 5,800,644 +0.14(+6.39%)
Aug 02, 2022 2.130 2.239 2.111 2.190 5,661,719 +0.10(+4.78%)
Aug 01, 2022 2.350 2.350 2.070 2.090 6,567,708 -0.10(-4.57%)
Jul 29, 2022 2.400 2.431 2.120 2.190 9,237,328 -0.21(-8.75%)
Jul 28, 2022 2.290 2.470 2.230 2.400 9,423,475 +0.07(+3.00%)
Jul 27, 2022 2.400 2.405 2.220 2.330 10,300,484 -0.07(-2.92%)
Jul 26, 2022 2.030 2.640 1.950 2.400 35,783,552 +0.36(+17.65%)
Jul 25, 2022 2.290 2.290 2.000 2.040 17,988,588 +0.20(+10.87%)
Jul 22, 2022 2.240 2.240 1.570 1.840 5,061,334 -0.40(-17.86%)
Jul 21, 2022 2.320 2.320 2.165 2.240 1,148,460 -0.03(-1.32%)
Jul 20, 2022 2.270 2.400 2.210 2.270 2,238,313 -0.07(-2.99%)
Jul 19, 2022 2.150 2.340 2.100 2.340 2,552,721 +0.25(+11.96%)
Jul 18, 2022 2.180 2.250 2.060 2.090 1,999,945 -0.07(-3.24%)
Jul 15, 2022 2.150 2.230 2.040 2.160 3,043,073 +0.04(+1.89%)
Jul 14, 2022 2.190 2.240 2.038 2.120 2,823,948 -0.11(-4.93%)
Jul 13, 2022 2.020 2.248 2.020 2.230 2,312,228 +0.17(+8.25%)
Jul 12, 2022 2.070 2.130 1.970 2.060 2,226,029 +0.00(+0.00%)
Jul 11, 2022 2.210 2.220 2.060 2.060 1,264,439 -0.16(-7.21%)
Jul 08, 2022 2.360 2.370 2.140 2.220 2,551,148 -0.16(-6.72%)
Jul 07, 2022 2.320 2.420 2.260 2.380 2,250,270 +0.09(+3.93%)
Jul 06, 2022 2.260 2.400 2.205 2.290 2,377,236 -0.05(-2.14%)
Jul 05, 2022 2.190 2.430 2.170 2.340 4,962,524 +0.20(+9.35%)
Jul 01, 2022 2.060 2.140 1.990 2.140 2,337,880 +0.06(+2.88%)
Jun 30, 2022 2.060 2.095 1.970 2.080 1,758,263 +0.02(+0.97%)
Jun 29, 2022 2.020 2.220 1.910 2.060 4,475,875 +0.02(+0.98%)
Jun 28, 2022 2.060 2.120 1.950 2.040 2,584,311 -0.06(-2.86%)
Jun 27, 2022 1.970 2.130 1.930 2.100 5,199,525 +0.04(+1.94%)
Jun 24, 2022 1.860 2.470 1.790 2.060 24,628,620 +0.24(+13.19%)
Jun 23, 2022 1.640 1.820 1.640 1.820 2,265,017 +0.20(+12.35%)
Jun 22, 2022 1.600 1.720 1.570 1.620 1,813,972 +0.02(+1.25%)
Jun 21, 2022 1.560 1.670 1.550 1.600 2,562,605 +0.05(+3.23%)
Jun 17, 2022 1.330 1.630 1.330 1.550 11,757,242 +0.21(+15.67%)
Jun 16, 2022 1.330 1.340 1.270 1.340 2,545,605 -0.03(-2.19%)
Jun 15, 2022 1.400 1.420 1.320 1.370 3,051,385 -0.03(-2.14%)
Jun 14, 2022 1.460 1.460 1.350 1.400 1,823,661 -0.04(-2.78%)
Jun 13, 2022 1.510 1.510 1.440 1.440 2,067,609 -0.16(-10.00%)
Jun 10, 2022 1.660 1.670 1.580 1.600 2,290,679 -0.10(-5.88%)
Jun 09, 2022 1.800 1.810 1.690 1.700 1,921,765 -0.10(-5.56%)
Jun 08, 2022 1.830 1.890 1.790 1.800 1,403,043 -0.07(-3.74%)
Jun 07, 2022 1.750 1.880 1.745 1.870 2,853,090 +0.09(+5.06%)
Jun 06, 2022 1.910 1.920 1.730 1.780 2,824,989 -0.09(-4.81%)
Jun 03, 2022 1.790 1.920 1.785 1.870 3,540,782 +0.06(+3.31%)
Jun 02, 2022 1.820 1.870 1.751 1.810 2,893,983 +0.01(+0.56%)
Jun 01, 2022 1.900 1.920 1.760 1.800 3,546,224 -0.08(-4.26%)
May 31, 2022 1.850 2.005 1.819 1.880 3,929,684 -0.11(-5.53%)
May 27, 2022 1.800 2.070 1.730 1.990 7,274,517 +0.22(+12.43%)
May 26, 2022 1.760 1.820 1.720 1.770 4,112,183 -0.02(-1.12%)
May 25, 2022 1.730 1.861 1.720 1.790 3,796,954 -0.02(-1.10%)
May 24, 2022 2.260 2.300 1.810 1.810 9,789,293 -0.54(-22.98%)
May 23, 2022 2.610 2.650 2.181 2.350 20,161,582 +0.00(+0.00%)
May 20, 2022 2.230 2.580 2.180 2.350 12,935,634 +0.15(+6.82%)
May 19, 2022 2.000 2.220 1.870 2.200 10,356,442 +0.39(+21.55%)
May 18, 2022 1.740 1.910 1.680 1.810 6,322,058 +0.06(+3.43%)
May 17, 2022 1.600 1.780 1.570 1.750 12,829,047 +0.09(+5.42%)
May 16, 2022 1.940 1.990 1.600 1.660 38,133,656 -2.58(-60.85%)
May 13, 2022 4.180 4.315 4.070 4.240 800,041 +0.14(+3.41%)
May 12, 2022 3.990 4.170 3.900 4.100 863,787 +0.07(+1.74%)
May 11, 2022 4.390 4.390 3.930 4.030 1,242,273 -0.39(-8.82%)
May 10, 2022 4.060 4.500 4.000 4.420 1,766,036 +0.52(+13.33%)
May 09, 2022 4.520 4.630 3.882 3.900 1,226,680 -0.68(-14.85%)
May 06, 2022 4.680 4.840 4.580 4.580 872,727 -0.19(-3.98%)
May 05, 2022 4.810 4.975 4.670 4.770 1,072,688 -0.13(-2.65%)
May 04, 2022 4.780 4.930 4.580 4.900 858,568 +0.14(+2.94%)
May 03, 2022 4.690 4.805 4.630 4.760 673,051 +0.06(+1.28%)
May 02, 2022 4.380 4.710 4.380 4.700 886,517 +0.30(+6.82%)
Apr 29, 2022 4.540 4.700 4.350 4.400 723,020 -0.16(-3.51%)
Apr 28, 2022 4.630 4.660 4.230 4.560 929,675 +0.04(+0.88%)
Apr 27, 2022 4.730 4.840 4.520 4.520 983,937 -0.19(-4.03%)
Apr 26, 2022 4.950 5.040 4.690 4.710 971,961 -0.31(-6.18%)
Apr 25, 2022 4.640 5.085 4.640 5.020 996,500 +0.14(+2.87%)
Apr 22, 2022 4.800 5.000 4.710 4.880 901,568 +0.08(+1.67%)
Apr 21, 2022 4.970 5.010 4.750 4.800 1,223,224 -0.11(-2.24%)
Apr 20, 2022 4.920 4.990 4.710 4.910 792,273 +0.10(+2.08%)
Apr 19, 2022 4.540 4.840 4.440 4.810 924,618 +0.29(+6.42%)
Apr 18, 2022 4.800 4.800 4.410 4.520 2,126,324 -0.27(-5.64%)
Apr 14, 2022 4.700 4.860 4.600 4.790 1,263,970 +0.10(+2.13%)
Apr 13, 2022 4.840 5.020 3.340 4.690 8,581,090 -0.17(-3.50%)
Apr 12, 2022 4.770 5.070 4.720 4.860 2,078,170 +0.21(+4.52%)
Apr 11, 2022 4.790 4.840 4.595 4.650 1,221,489 -0.19(-3.93%)
Apr 08, 2022 5.020 5.030 4.840 4.840 858,642 -0.20(-3.97%)
Apr 07, 2022 5.090 5.275 5.035 5.040 613,470 -0.09(-1.75%)
Apr 06, 2022 5.070 5.225 5.050 5.130 706,063 -0.02(-0.39%)
Apr 05, 2022 5.300 5.390 5.090 5.150 1,196,735 -0.19(-3.56%)
Apr 04, 2022 5.050 5.350 5.025 5.340 900,757 +0.30(+5.95%)
Apr 01, 2022 4.590 5.050 4.590 5.040 1,334,429 +0.46(+10.04%)
Mar 31, 2022 4.640 4.830 4.560 4.580 1,533,108 -0.03(-0.65%)
Mar 30, 2022 4.820 4.830 4.600 4.610 880,399 -0.24(-4.95%)
Mar 29, 2022 4.820 4.920 4.750 4.850 796,969 +0.10(+2.11%)
Mar 28, 2022 4.980 5.080 4.640 4.750 1,283,339 -0.21(-4.23%)
Mar 25, 2022 5.150 5.150 4.920 4.960 890,767 -0.22(-4.25%)
Mar 24, 2022 5.070 5.180 4.880 5.180 692,974 +0.16(+3.19%)
Mar 23, 2022 5.140 5.250 4.990 5.020 1,267,803 -0.16(-3.09%)
Mar 22, 2022 5.120 5.260 5.045 5.180 1,873,019 +0.08(+1.57%)
Mar 21, 2022 5.300 5.310 5.070 5.100 1,280,112 -0.20(-3.77%)
Mar 18, 2022 5.030 5.360 4.980 5.300 2,028,508 +0.17(+3.31%)
Mar 17, 2022 5.310 5.346 5.070 5.130 1,897,048 -0.25(-4.65%)
Mar 16, 2022 5.180 5.380 5.010 5.380 799,024 +0.28(+5.49%)
Mar 15, 2022 5.000 5.100 4.940 5.100 652,376 +0.11(+2.20%)
Mar 14, 2022 5.430 5.435 4.934 4.990 1,049,550 -0.35(-6.55%)
Mar 11, 2022 5.800 5.800 5.307 5.340 1,137,415 -0.36(-6.32%)
Mar 10, 2022 5.600 5.720 5.470 5.700 807,389 +0.00(+0.00%)
Mar 09, 2022 5.460 5.710 5.380 5.700 899,730 +0.38(+7.14%)
Mar 08, 2022 5.360 5.580 5.170 5.320 783,546 -0.06(-1.12%)
Mar 07, 2022 5.580 5.780 5.320 5.380 1,086,840 -0.17(-3.06%)
Mar 04, 2022 5.450 5.822 5.450 5.550 1,008,339 +0.06(+1.09%)
Mar 03, 2022 5.890 5.940 5.450 5.490 983,734 -0.44(-7.42%)
Mar 02, 2022 5.670 6.080 5.630 5.930 695,728 +0.36(+6.46%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.