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

Contrafect (NQ: CFRX )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 3.180 3.470 3.150 3.400 45,119 +0.18(+5.59%)
Mar 30, 2016 3.390 3.580 3.120 3.220 66,678 -0.11(-3.45%)
Mar 29, 2016 3.450 3.650 3.310 3.335 162,763 -0.09(-2.49%)
Mar 28, 2016 3.150 3.490 3.060 3.420 500,974 -0.13(-3.66%)
Mar 24, 2016 3.570 3.550 3.550 3.550 8,800 -0.02(-0.56%)
Mar 23, 2016 3.740 3.764 3.500 3.570 31,780 -0.02(-0.56%)
Mar 22, 2016 3.500 3.850 3.500 3.590 44,307 -0.04(-1.10%)
Mar 21, 2016 3.590 3.700 3.590 3.630 7,678 +0.06(+1.68%)
Mar 18, 2016 3.290 3.800 3.290 3.570 32,295 +0.07(+2.00%)
Mar 17, 2016 3.410 3.500 3.250 3.500 48,691 +0.08(+2.34%)
Mar 16, 2016 3.670 3.670 3.260 3.420 51,640 -0.23(-6.30%)
Mar 15, 2016 3.683 3.837 3.560 3.650 37,196 +0.04(+1.11%)
Mar 14, 2016 3.540 3.720 3.538 3.610 45,357 +0.10(+2.85%)
Mar 11, 2016 3.400 3.612 3.400 3.510 33,420 +0.00(+0.00%)
Mar 10, 2016 3.328 3.600 3.300 3.510 58,344 -0.03(-0.85%)
Mar 09, 2016 3.300 3.540 3.290 3.540 27,397 +0.22(+6.63%)
Mar 08, 2016 3.390 3.467 3.314 3.320 6,653 -0.03(-0.90%)
Mar 07, 2016 3.100 3.360 3.066 3.350 10,042 +0.10(+3.08%)
Mar 04, 2016 3.240 3.400 3.240 3.250 22,423 +0.03(+0.84%)
Mar 03, 2016 3.200 3.250 3.140 3.223 27,876 +0.05(+1.67%)
Mar 02, 2016 3.143 3.250 3.130 3.170 37,451 -0.02(-0.63%)
Mar 01, 2016 3.230 3.360 3.160 3.190 16,198 -0.21(-6.18%)
Feb 29, 2016 3.440 3.450 3.353 3.400 16,223 +0.10(+3.03%)
Feb 26, 2016 3.436 3.436 3.250 3.300 4,326 +0.08(+2.48%)
Feb 25, 2016 3.350 3.350 3.070 3.220 8,998 -0.16(-4.73%)
Feb 24, 2016 3.260 3.404 3.226 3.380 13,863 +0.21(+6.62%)
Feb 23, 2016 3.260 3.270 3.170 3.170 18,084 -0.15(-4.52%)
Feb 22, 2016 3.350 3.520 3.220 3.320 45,056 -0.06(-1.78%)
Feb 19, 2016 3.370 3.459 3.250 3.380 8,671 +0.04(+1.29%)
Feb 18, 2016 3.500 3.515 3.160 3.337 10,422 -0.13(-3.83%)
Feb 17, 2016 3.130 3.570 3.130 3.470 13,338 +0.29(+9.12%)
Feb 16, 2016 3.240 3.400 3.120 3.180 23,045 +0.00(+0.00%)
Feb 12, 2016 3.170 3.180 3.180 3.180 3,500 +0.03(+0.95%)
Feb 11, 2016 3.210 3.390 3.050 3.150 26,768 -0.06(-1.87%)
Feb 10, 2016 3.160 3.270 3.150 3.210 9,604 +0.08(+2.56%)
Feb 09, 2016 3.110 3.201 3.010 3.130 22,242 -0.16(-4.86%)
Feb 08, 2016 3.350 3.350 3.230 3.290 11,903 -0.11(-3.24%)
Feb 05, 2016 3.310 3.400 3.150 3.400 44,800 +0.24(+7.49%)
Feb 04, 2016 3.050 3.180 3.000 3.163 11,099 +0.08(+2.69%)
Feb 03, 2016 3.209 3.230 3.000 3.080 38,908 +0.01(+0.33%)
Feb 02, 2016 3.150 3.190 3.030 3.070 18,161 -0.06(-1.92%)
Feb 01, 2016 3.280 3.335 3.050 3.130 19,183 -0.14(-4.28%)
Jan 29, 2016 3.130 3.320 3.081 3.270 48,396 +0.09(+2.68%)
Jan 28, 2016 3.240 3.270 3.100 3.185 32,901 +0.00(+0.15%)
Jan 27, 2016 3.310 3.380 3.170 3.180 34,937 -0.20(-5.92%)
Jan 26, 2016 3.500 3.569 3.360 3.380 72,935 -0.12(-3.43%)
Jan 25, 2016 3.640 3.890 3.490 3.500 18,221 -0.15(-4.11%)
Jan 22, 2016 3.680 3.900 3.460 3.650 76,532 -0.02(-0.52%)
Jan 21, 2016 4.250 4.250 3.300 3.669 101,949 -0.61(-14.28%)
Jan 20, 2016 4.080 4.340 3.860 4.280 155,190 +0.18(+4.39%)
Jan 19, 2016 4.310 4.310 3.990 4.100 177,790 -0.15(-3.53%)
Jan 15, 2016 4.040 4.250 4.250 4.250 52,900 -0.15(-3.41%)
Jan 14, 2016 4.250 4.410 4.210 4.400 41,426 +0.02(+0.46%)
Jan 13, 2016 4.390 4.440 4.270 4.380 57,816 -0.01(-0.23%)
Jan 12, 2016 4.380 4.520 4.295 4.390 89,148 +0.03(+0.69%)
Jan 11, 2016 4.300 4.380 4.160 4.360 173,072 +0.16(+3.81%)
Jan 08, 2016 4.200 4.330 4.102 4.200 105,381 -0.02(-0.47%)
Jan 07, 2016 4.000 4.320 4.000 4.220 146,971 +0.00(+0.00%)
Jan 06, 2016 4.350 4.410 4.160 4.220 43,604 -0.23(-5.06%)
Jan 05, 2016 4.210 4.500 4.210 4.445 11,595 +0.02(+0.40%)
Jan 04, 2016 4.620 4.620 4.420 4.428 24,220 -0.32(-6.79%)
Dec 31, 2015 4.610 4.750 4.750 4.750 43,700 +0.09(+1.93%)
Dec 30, 2015 4.750 4.810 4.600 4.660 34,282 -0.12(-2.51%)
Dec 29, 2015 4.914 5.000 4.740 4.780 31,925 -0.02(-0.42%)
Dec 28, 2015 4.740 4.850 4.740 4.800 14,435 -0.02(-0.41%)
Dec 24, 2015 4.820 4.820 4.820 4.820 20,200 +0.02(+0.42%)
Dec 23, 2015 5.130 5.180 4.770 4.800 29,583 -0.26(-5.14%)
Dec 22, 2015 5.200 5.350 4.900 5.060 162,750 -0.10(-1.94%)
Dec 21, 2015 4.920 5.270 4.900 5.160 114,950 +0.24(+4.88%)
Dec 18, 2015 5.050 5.170 4.810 4.920 110,005 -0.18(-3.53%)
Dec 17, 2015 5.000 5.100 4.560 5.100 151,467 +0.21(+4.29%)
Dec 16, 2015 4.150 5.070 3.946 4.890 298,018 +1.00(+25.71%)
Dec 15, 2015 3.210 4.070 3.210 3.890 229,962 +0.82(+26.71%)
Dec 14, 2015 3.160 3.200 3.000 3.070 62,537 -0.12(-3.76%)
Dec 11, 2015 3.290 3.410 3.170 3.190 15,698 -0.16(-4.78%)
Dec 10, 2015 3.520 3.520 3.340 3.350 23,776 -0.15(-4.15%)
Dec 09, 2015 3.458 3.570 3.458 3.495 18,546 -0.04(-1.13%)
Dec 08, 2015 3.480 3.630 3.450 3.535 26,609 -0.05(-1.53%)
Dec 07, 2015 3.700 3.700 3.450 3.590 43,657 -0.17(-4.52%)
Dec 04, 2015 3.774 3.830 3.696 3.760 16,451 +0.03(+0.80%)
Dec 03, 2015 3.869 3.869 3.710 3.730 20,957 +0.01(+0.27%)
Dec 02, 2015 3.900 3.900 3.710 3.720 16,665 -0.19(-4.86%)
Dec 01, 2015 4.210 4.210 3.820 3.910 49,730 -0.24(-5.78%)
Nov 30, 2015 4.240 4.410 4.150 4.150 26,276 -0.08(-1.89%)
Nov 27, 2015 4.110 4.247 4.110 4.230 4,433 +0.06(+1.44%)
Nov 25, 2015 4.000 4.170 4.170 4.170 18,800 +0.22(+5.55%)
Nov 24, 2015 3.920 4.020 3.920 3.951 8,913 -0.01(-0.23%)
Nov 23, 2015 3.790 3.980 3.720 3.960 27,946 +0.20(+5.32%)
Nov 20, 2015 3.910 3.910 3.690 3.760 21,778 -0.05(-1.31%)
Nov 19, 2015 3.920 3.960 3.730 3.810 26,982 -0.13(-3.30%)
Nov 18, 2015 3.740 3.980 3.400 3.940 104,366 +0.24(+6.49%)
Nov 17, 2015 3.940 3.940 3.686 3.700 107,654 -0.28(-7.04%)
Nov 16, 2015 4.200 4.200 3.900 3.980 130,276 -0.24(-5.80%)
Nov 13, 2015 4.100 4.360 3.890 4.225 97,154 +0.09(+2.30%)
Nov 12, 2015 4.200 4.210 4.070 4.130 43,715 -0.06(-1.43%)
Nov 11, 2015 4.090 4.290 4.050 4.190 89,856 +0.14(+3.46%)
Nov 10, 2015 4.000 4.100 3.960 4.050 78,677 +0.06(+1.50%)
Nov 09, 2015 4.050 4.054 3.860 3.990 73,257 -0.05(-1.24%)
Nov 06, 2015 4.080 4.100 3.810 4.040 168,717 +0.01(+0.25%)
Nov 05, 2015 4.050 4.100 3.880 4.030 125,420 -0.04(-0.98%)
Nov 04, 2015 4.410 4.440 3.861 4.070 143,553 -0.32(-7.29%)
Nov 03, 2015 4.070 4.410 4.070 4.390 164,548 +0.31(+7.60%)
Nov 02, 2015 4.070 4.150 4.000 4.080 179,745 +0.02(+0.49%)
Oct 30, 2015 4.100 4.180 4.020 4.060 115,811 -0.09(-2.17%)
Oct 29, 2015 4.140 4.230 3.990 4.150 97,104 +0.06(+1.47%)
Oct 28, 2015 4.150 4.190 4.050 4.090 164,832 -0.02(-0.49%)
Oct 27, 2015 4.160 4.190 4.100 4.110 181,121 -0.05(-1.20%)
Oct 26, 2015 4.130 4.190 4.120 4.160 128,231 +0.06(+1.46%)
Oct 23, 2015 4.100 4.160 4.010 4.100 110,109 +0.02(+0.49%)
Oct 22, 2015 4.170 4.220 4.050 4.080 182,919 -0.09(-2.16%)
Oct 21, 2015 4.380 4.390 4.100 4.170 168,735 -0.19(-4.36%)
Oct 20, 2015 4.470 4.560 4.330 4.360 176,465 -0.14(-3.11%)
Oct 19, 2015 4.480 4.630 4.430 4.500 54,904 -0.02(-0.44%)
Oct 16, 2015 4.460 4.530 4.440 4.520 28,004 +0.02(+0.44%)
Oct 15, 2015 4.510 4.650 4.460 4.500 111,413 +0.04(+0.90%)
Oct 14, 2015 4.500 4.600 4.370 4.460 61,840 -0.04(-0.89%)
Oct 13, 2015 4.370 4.610 4.370 4.500 88,701 +0.04(+0.90%)
Oct 12, 2015 4.380 4.510 4.310 4.460 47,882 +0.11(+2.53%)
Oct 09, 2015 4.220 4.390 4.220 4.350 41,136 +0.11(+2.59%)
Oct 08, 2015 4.180 4.270 4.130 4.240 26,960 +0.08(+1.92%)
Oct 07, 2015 4.200 4.200 4.090 4.160 26,656 -0.08(-1.89%)
Oct 06, 2015 4.100 4.300 4.060 4.240 48,484 +0.14(+3.41%)
Oct 05, 2015 4.140 4.220 3.943 4.100 37,436 +0.03(+0.74%)
Oct 02, 2015 3.990 4.110 3.870 4.070 125,470 +0.07(+1.75%)
Oct 01, 2015 4.440 4.450 3.950 4.000 156,469 -0.45(-10.11%)
Sep 30, 2015 4.250 4.470 4.000 4.450 59,265 +0.17(+3.97%)
Sep 29, 2015 4.200 4.490 4.100 4.280 61,632 +0.10(+2.39%)
Sep 28, 2015 4.150 4.280 3.900 4.180 78,624 +0.00(+0.00%)
Sep 25, 2015 4.580 4.580 4.130 4.180 70,080 -0.39(-8.53%)
Sep 24, 2015 4.550 4.600 4.420 4.570 57,460 +0.01(+0.22%)
Sep 23, 2015 4.720 4.740 4.560 4.560 20,137 -0.20(-4.20%)
Sep 22, 2015 4.800 4.819 4.651 4.760 23,230 -0.05(-1.04%)
Sep 21, 2015 5.000 5.010 4.680 4.810 77,523 -0.13(-2.63%)
Sep 18, 2015 4.900 5.190 4.820 4.940 122,099 +0.10(+2.07%)
Sep 17, 2015 4.820 4.970 4.800 4.840 38,686 +0.02(+0.41%)
Sep 16, 2015 4.810 4.930 4.800 4.820 15,043 -0.09(-1.83%)
Sep 15, 2015 4.880 4.950 4.840 4.910 22,107 +0.09(+1.87%)
Sep 14, 2015 4.900 4.900 4.760 4.820 44,668 -0.08(-1.63%)
Sep 11, 2015 4.960 5.150 4.750 4.900 41,578 -0.18(-3.54%)
Sep 10, 2015 4.870 5.100 4.860 5.080 12,627 +0.12(+2.42%)
Sep 09, 2015 5.030 5.120 4.900 4.960 39,234 -0.05(-1.00%)
Sep 08, 2015 4.880 5.020 4.820 5.010 31,049 -0.04(-0.79%)
Sep 04, 2015 4.850 5.050 5.050 5.050 10,300 +0.17(+3.48%)
Sep 03, 2015 4.894 4.940 4.790 4.880 16,097 +0.07(+1.46%)
Sep 02, 2015 4.950 4.950 4.610 4.810 27,779 -0.11(-2.20%)
Sep 01, 2015 4.900 5.010 4.830 4.918 24,010 +0.01(+0.16%)
Aug 31, 2015 5.120 5.120 4.910 4.910 24,903 -0.24(-4.66%)
Aug 28, 2015 5.100 5.200 5.050 5.150 12,667 +0.13(+2.59%)
Aug 27, 2015 4.940 5.140 4.940 5.020 27,085 -0.04(-0.79%)
Aug 26, 2015 5.100 5.100 4.450 5.060 43,007 +0.01(+0.20%)
Aug 25, 2015 5.160 5.160 4.860 5.050 27,461 +0.02(+0.40%)
Aug 24, 2015 5.070 5.083 4.440 5.030 65,759 -0.05(-0.98%)
Aug 21, 2015 4.980 5.180 4.870 5.080 40,354 +0.12(+2.42%)
Aug 20, 2015 5.400 5.400 4.840 4.960 52,279 -0.22(-4.25%)
Aug 19, 2015 5.510 5.740 5.050 5.180 93,343 -0.22(-4.07%)
Aug 18, 2015 5.450 5.800 5.190 5.400 159,994 +0.01(+0.17%)
Aug 17, 2015 4.630 5.420 4.600 5.391 187,491 +0.83(+18.21%)
Aug 14, 2015 4.650 4.762 4.480 4.560 50,009 -0.06(-1.30%)
Aug 13, 2015 4.843 4.880 4.620 4.620 34,121 -0.20(-4.15%)
Aug 12, 2015 4.900 4.910 4.720 4.820 41,264 -0.08(-1.63%)
Aug 11, 2015 4.800 4.920 4.800 4.900 40,173 +0.23(+4.93%)
Aug 10, 2015 4.610 4.750 4.610 4.670 25,323 +0.11(+2.41%)
Aug 07, 2015 4.471 4.690 4.471 4.560 11,045 +0.02(+0.44%)
Aug 06, 2015 4.530 4.810 4.525 4.540 30,933 -0.16(-3.36%)
Aug 05, 2015 4.660 4.720 4.550 4.698 21,250 +0.11(+2.35%)
Aug 04, 2015 4.750 4.750 4.260 4.590 47,884 -0.13(-2.86%)
Aug 03, 2015 4.820 4.860 4.449 4.725 82,088 -0.19(-3.77%)
Jul 31, 2015 4.900 5.000 4.845 4.910 13,745 -0.03(-0.61%)
Jul 30, 2015 5.050 5.140 4.900 4.940 21,897 -0.17(-3.24%)
Jul 29, 2015 5.000 5.130 5.000 5.105 11,963 +0.07(+1.45%)
Jul 28, 2015 4.900 5.063 4.900 5.032 10,455 +0.13(+2.69%)
Jul 27, 2015 4.850 4.990 4.800 4.900 16,964 -0.02(-0.41%)
Jul 24, 2015 5.150 5.200 4.810 4.920 41,191 -0.33(-6.29%)
Jul 23, 2015 5.160 5.310 5.140 5.250 9,606 +0.03(+0.57%)
Jul 22, 2015 5.020 5.246 5.000 5.220 15,156 +0.19(+3.78%)
Jul 21, 2015 5.030 5.190 4.900 5.030 31,667 +0.04(+0.80%)
Jul 20, 2015 5.200 5.200 4.910 4.990 44,173 -0.24(-4.59%)
Jul 17, 2015 5.340 5.430 5.020 5.230 75,965 +0.10(+1.95%)
Jul 16, 2015 5.130 5.277 5.070 5.130 38,473 +0.10(+1.99%)
Jul 15, 2015 5.400 5.650 5.020 5.030 81,060 -0.31(-5.81%)
Jul 14, 2015 5.341 5.350 5.150 5.340 72,757 +0.12(+2.30%)
Jul 13, 2015 5.160 5.710 5.000 5.220 35,309 +0.08(+1.56%)
Jul 10, 2015 5.280 5.440 5.110 5.140 36,716 -0.02(-0.39%)
Jul 09, 2015 5.033 5.160 5.000 5.160 19,445 +0.13(+2.58%)
Jul 08, 2015 5.285 5.285 4.950 5.030 42,321 -0.27(-5.09%)
Jul 07, 2015 5.230 5.370 5.130 5.300 21,540 -0.06(-1.12%)
Jul 06, 2015 5.540 5.650 5.150 5.360 55,579 -0.11(-2.01%)
Jul 02, 2015 5.230 5.470 5.470 5.470 37,900 +0.31(+6.01%)
Jul 01, 2015 5.290 5.582 5.080 5.160 54,299 -0.09(-1.71%)
Jun 30, 2015 5.500 5.660 5.210 5.250 70,131 -0.22(-4.02%)
Jun 29, 2015 5.700 5.700 5.180 5.470 86,179 -0.18(-3.19%)
Jun 26, 2015 5.250 5.860 5.020 5.650 163,055 +0.35(+6.60%)
Jun 25, 2015 5.150 5.310 4.960 5.300 34,335 +0.10(+1.92%)
Jun 24, 2015 5.240 5.280 5.010 5.200 55,476 +0.18(+3.59%)
Jun 23, 2015 5.250 5.500 4.900 5.020 130,875 -0.13(-2.52%)
Jun 22, 2015 4.660 5.150 4.480 5.150 97,383 +0.33(+6.85%)
Jun 19, 2015 4.700 4.930 4.400 4.820 96,488 +0.07(+1.47%)
Jun 18, 2015 4.690 4.850 4.544 4.750 26,962 +0.18(+3.94%)
Jun 17, 2015 5.040 5.040 4.550 4.570 37,454 -0.26(-5.38%)
Jun 16, 2015 5.000 5.150 4.700 4.830 101,224 -0.06(-1.23%)
Jun 15, 2015 4.850 5.149 4.500 4.890 84,278 +0.02(+0.41%)
Jun 12, 2015 4.250 4.990 4.200 4.870 100,740 +0.76(+18.49%)
Jun 11, 2015 4.120 4.160 4.090 4.110 11,830 -0.05(-1.20%)
Jun 10, 2015 4.050 4.200 4.000 4.160 18,560 +0.11(+2.72%)
Jun 09, 2015 4.210 4.210 3.920 4.050 51,526 -0.09(-2.17%)
Jun 08, 2015 4.250 4.290 4.117 4.140 54,662 -0.10(-2.36%)
Jun 05, 2015 4.430 4.430 4.060 4.240 207,445 -0.19(-4.29%)
Jun 04, 2015 4.500 4.500 4.350 4.430 17,297 -0.07(-1.56%)
Jun 03, 2015 4.720 4.750 4.310 4.500 45,256 -0.14(-3.02%)
Jun 02, 2015 4.710 4.870 4.500 4.640 41,203 -0.11(-2.32%)
Jun 01, 2015 4.790 4.870 4.750 4.750 12,074 -0.09(-1.86%)
May 29, 2015 4.770 4.880 4.730 4.840 12,086 +0.11(+2.33%)
May 28, 2015 4.970 4.970 4.665 4.730 17,413 -0.03(-0.55%)
May 27, 2015 4.910 4.910 4.590 4.756 30,106 -0.08(-1.74%)
May 26, 2015 5.050 5.050 4.740 4.840 24,450 -0.23(-4.58%)
May 22, 2015 5.060 5.072 5.072 5.072 13,000 +0.01(+0.24%)
May 21, 2015 4.946 5.090 4.800 5.060 17,178 +0.26(+5.42%)
May 20, 2015 4.920 4.920 4.620 4.800 44,688 +0.15(+3.23%)
May 19, 2015 4.610 4.792 4.380 4.650 79,323 -0.00(-0.09%)
May 18, 2015 4.660 4.890 4.610 4.654 35,628 -0.23(-4.63%)
May 15, 2015 4.890 5.150 4.702 4.880 16,323 -0.07(-1.41%)
May 14, 2015 4.900 5.050 4.800 4.950 8,059 +0.03(+0.61%)
May 13, 2015 4.910 5.010 4.900 4.920 11,632 -0.18(-3.53%)
May 12, 2015 5.000 5.140 4.690 5.100 46,753 -0.06(-1.23%)
May 11, 2015 4.830 5.195 4.750 5.164 47,329 +0.27(+5.60%)
May 08, 2015 4.710 5.030 4.692 4.890 18,733 +0.17(+3.60%)
May 07, 2015 4.860 4.880 4.620 4.720 28,505 -0.19(-3.87%)
May 06, 2015 5.000 5.035 4.300 4.910 212,761 -0.11(-2.19%)
May 05, 2015 5.300 5.420 5.010 5.020 27,719 -0.19(-3.65%)
May 04, 2015 5.060 5.500 5.060 5.210 44,428 +0.10(+1.96%)
May 01, 2015 5.290 5.290 5.020 5.110 22,748 -0.16(-3.04%)
Apr 30, 2015 5.200 5.270 5.050 5.270 32,622 +0.10(+1.93%)
Apr 29, 2015 5.260 5.500 5.110 5.170 77,660 -0.06(-1.15%)
Apr 28, 2015 5.190 5.380 5.040 5.230 64,059 +0.08(+1.55%)
Apr 27, 2015 5.380 5.650 5.150 5.150 116,665 -0.22(-4.10%)
Apr 24, 2015 5.200 5.440 5.110 5.370 40,339 +0.09(+1.70%)
Apr 23, 2015 5.380 5.500 5.279 5.280 53,070 -0.12(-2.15%)
Apr 22, 2015 5.370 5.730 5.120 5.396 48,711 -0.04(-0.81%)
Apr 21, 2015 5.460 5.720 5.240 5.440 37,425 -0.01(-0.19%)
Apr 20, 2015 5.540 5.600 5.250 5.450 78,038 -0.08(-1.44%)
Apr 17, 2015 5.690 5.690 5.391 5.530 43,544 -0.07(-1.25%)
Apr 16, 2015 5.853 5.853 5.420 5.600 160,453 -0.29(-4.92%)
Apr 15, 2015 5.940 6.240 5.771 5.890 268,698 +0.01(+0.17%)
Apr 14, 2015 5.990 6.050 5.640 5.880 167,807 -0.05(-0.84%)
Apr 13, 2015 5.640 5.960 5.507 5.930 140,819 +0.35(+6.27%)
Apr 10, 2015 5.740 5.740 5.420 5.580 64,851 -0.09(-1.59%)
Apr 09, 2015 5.870 5.949 5.552 5.670 128,047 -0.19(-3.24%)
Apr 08, 2015 5.370 5.860 5.370 5.860 105,267 +0.46(+8.52%)
Apr 07, 2015 5.760 6.140 5.270 5.400 243,497 -0.21(-3.74%)
Apr 06, 2015 5.540 6.000 5.440 5.610 234,707 +0.01(+0.18%)
Apr 02, 2015 5.860 5.600 5.600 5.600 364,400 -0.23(-3.95%)
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.