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
Chimerix Inc
(NQ:
CMRX
)
1.000
+0.047 (+4.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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:
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 (%)
Apr 30, 2024
0.9200
0.9698
0.9100
0.9400
206,770
+0.01(+0.58%)
Apr 29, 2024
0.9010
0.9351
0.9000
0.9346
142,843
+0.03(+3.86%)
Apr 26, 2024
0.9091
0.9091
0.8815
0.8999
228,222
+0.01(+1.00%)
Apr 25, 2024
0.9000
0.9399
0.8815
0.8910
242,678
-0.02(-1.66%)
Apr 24, 2024
0.9300
0.9300
0.9000
0.9060
88,247
-0.02(-2.09%)
Apr 23, 2024
0.9090
0.9400
0.8983
0.9253
182,129
+0.01(+1.25%)
Apr 22, 2024
0.8860
0.9323
0.8800
0.9139
233,339
+0.03(+3.34%)
Apr 19, 2024
0.9400
0.9400
0.8800
0.8844
427,003
-0.05(-5.14%)
Apr 18, 2024
0.9100
0.9400
0.8920
0.9323
361,034
+0.03(+3.13%)
Apr 17, 2024
0.9300
0.9300
0.8921
0.9040
484,918
-0.02(-1.75%)
Apr 16, 2024
0.9121
0.9400
0.9002
0.9201
310,225
+0.01(+0.60%)
Apr 15, 2024
0.9500
0.9699
0.9012
0.9146
507,106
-0.05(-4.80%)
Apr 12, 2024
1.010
1.020
0.9500
0.9607
235,362
-0.03(-2.96%)
Apr 11, 2024
1.020
1.020
0.9700
0.9900
204,061
-0.01(-0.90%)
Apr 10, 2024
0.9900
1.010
0.9500
0.9990
382,692
+0.01(+0.91%)
Apr 09, 2024
1.020
1.037
0.9900
0.9900
151,436
-0.01(-1.00%)
Apr 08, 2024
1.040
1.040
1.000
1.000
195,100
-0.03(-2.91%)
Apr 05, 2024
1.030
1.050
0.9900
1.030
210,691
-0.01(-0.96%)
Apr 04, 2024
1.050
1.070
1.030
1.040
410,587
+0.00(+0.00%)
Apr 03, 2024
1.000
1.040
0.9900
1.040
360,114
+0.03(+2.97%)
Apr 02, 2024
1.030
1.050
0.9901
1.010
226,884
-0.04(-3.81%)
Apr 01, 2024
1.050
1.060
1.000
1.050
319,782
-0.01(-0.94%)
Mar 28, 2024
1.030
1.060
1.060
1.060
377,228
+0.05(+4.95%)
Mar 27, 2024
1.000
1.040
0.9899
1.010
286,696
+0.02(+2.02%)
Mar 26, 2024
0.9800
1.010
0.9600
0.9900
125,561
+0.01(+0.56%)
Mar 25, 2024
0.9800
1.010
0.9600
0.9845
355,107
-0.02(-1.53%)
Mar 22, 2024
0.9600
1.009
0.9330
0.9998
507,192
+0.04(+4.58%)
Mar 21, 2024
0.9800
0.9960
0.9415
0.9560
315,092
-0.03(-3.43%)
Mar 20, 2024
0.9300
0.9900
0.9210
0.9900
704,884
+0.03(+3.13%)
Mar 19, 2024
1.100
1.120
0.9100
0.9600
2,737,981
-0.14(-12.73%)
Mar 18, 2024
1.160
1.170
1.100
1.100
224,034
-0.05(-4.35%)
Mar 15, 2024
1.130
1.170
1.122
1.150
281,185
+0.01(+0.88%)
Mar 14, 2024
1.170
1.190
1.100
1.140
197,000
-0.03(-2.56%)
Mar 13, 2024
1.180
1.240
1.170
1.170
305,850
-0.01(-0.85%)
Mar 12, 2024
1.250
1.260
1.180
1.180
184,236
-0.06(-4.84%)
Mar 11, 2024
1.270
1.295
1.230
1.240
258,492
-0.02(-1.59%)
Mar 08, 2024
1.280
1.300
1.260
1.260
287,807
+0.00(+0.00%)
Mar 07, 2024
1.260
1.269
1.230
1.260
312,664
+0.01(+0.80%)
Mar 06, 2024
1.220
1.260
1.190
1.250
401,006
+0.04(+3.31%)
Mar 05, 2024
1.200
1.220
1.170
1.210
421,414
+0.03(+2.54%)
Mar 04, 2024
1.200
1.210
1.150
1.180
562,536
+0.01(+0.85%)
Mar 01, 2024
1.170
1.220
1.100
1.170
714,470
+0.02(+1.74%)
Feb 29, 2024
1.250
1.300
1.150
1.150
649,318
-0.09(-7.26%)
Feb 28, 2024
1.210
1.300
1.190
1.240
656,647
+0.03(+2.90%)
Feb 27, 2024
1.180
1.220
1.180
1.205
467,952
+0.02(+1.26%)
Feb 26, 2024
1.190
1.210
1.170
1.190
362,672
+0.01(+0.85%)
Feb 23, 2024
1.170
1.200
1.160
1.180
219,029
+0.00(+0.00%)
Feb 22, 2024
1.150
1.220
1.140
1.180
389,429
-0.01(-0.84%)
Feb 21, 2024
1.240
1.240
1.140
1.190
428,394
-0.03(-2.46%)
Feb 20, 2024
1.170
1.260
1.160
1.220
991,364
+0.07(+6.09%)
Feb 16, 2024
1.050
1.160
1.040
1.150
744,747
+0.11(+10.58%)
Feb 15, 2024
1.050
1.070
1.020
1.040
496,215
-0.01(-0.95%)
Feb 14, 2024
1.050
1.060
1.010
1.050
408,133
+0.02(+1.94%)
Feb 13, 2024
1.050
1.070
1.000
1.030
838,541
-0.02(-1.90%)
Feb 12, 2024
1.020
1.100
0.9850
1.050
2,455,012
+0.12(+12.90%)
Feb 09, 2024
0.9100
0.9310
0.9045
0.9300
272,659
+0.02(+2.19%)
Feb 08, 2024
0.9100
0.9200
0.8934
0.9101
153,853
-0.01(-0.85%)
Feb 07, 2024
0.9400
0.9443
0.9111
0.9179
160,883
-0.01(-1.19%)
Feb 06, 2024
0.9074
0.9300
0.8901
0.9290
227,415
+0.02(+2.60%)
Feb 05, 2024
0.9300
0.9311
0.8830
0.9055
595,539
-0.03(-2.79%)
Feb 02, 2024
0.9200
0.9393
0.9050
0.9315
460,668
+0.00(+0.08%)
Feb 01, 2024
0.9391
0.9447
0.9050
0.9308
160,166
-0.01(-0.60%)
Jan 31, 2024
0.9400
0.9452
0.9246
0.9364
101,007
-0.01(-0.56%)
Jan 30, 2024
0.9162
0.9590
0.9162
0.9417
179,019
+0.03(+3.13%)
Jan 29, 2024
0.9301
0.9500
0.9130
0.9131
356,124
-0.02(-1.77%)
Jan 26, 2024
0.9400
0.9400
0.9125
0.9296
104,219
-0.00(-0.04%)
Jan 25, 2024
0.9200
0.9326
0.9050
0.9300
149,375
+0.01(+1.53%)
Jan 24, 2024
0.9350
0.9399
0.9103
0.9160
268,444
-0.01(-1.51%)
Jan 23, 2024
0.9300
0.9400
0.9200
0.9300
118,918
+0.00(+0.00%)
Jan 22, 2024
0.9333
0.9540
0.9200
0.9300
117,386
+0.01(+0.59%)
Jan 19, 2024
0.9250
0.9550
0.9105
0.9245
164,276
+0.00(+0.46%)
Jan 18, 2024
0.9266
0.9399
0.9100
0.9203
438,241
-0.02(-2.11%)
Jan 17, 2024
0.9480
0.9700
0.9396
0.9401
306,988
-0.01(-1.04%)
Jan 16, 2024
0.9644
0.9698
0.9405
0.9500
296,283
-0.01(-1.04%)
Jan 12, 2024
0.9800
0.9900
0.9600
0.9600
145,633
-0.01(-1.03%)
Jan 11, 2024
1.010
1.010
0.9600
0.9700
222,102
-0.04(-3.96%)
Jan 10, 2024
1.020
1.030
1.000
1.010
134,926
+0.00(+0.00%)
Jan 09, 2024
0.9500
1.040
0.9500
1.010
931,812
+0.05(+5.27%)
Jan 08, 2024
0.9443
0.9692
0.9310
0.9594
201,774
+0.02(+2.27%)
Jan 05, 2024
0.9600
0.9612
0.9311
0.9381
211,618
-0.03(-2.78%)
Jan 04, 2024
0.9548
0.9788
0.9399
0.9649
78,549
+0.02(+1.95%)
Jan 03, 2024
0.9650
0.9800
0.9400
0.9464
277,629
-0.01(-1.42%)
Jan 02, 2024
0.9400
0.9990
0.9404
0.9600
406,925
-0.00(-0.26%)
Dec 29, 2023
0.9400
0.9827
0.9260
0.9625
900,010
+0.05(+4.90%)
Dec 28, 2023
0.9450
0.9474
0.9155
0.9175
570,993
-0.03(-3.17%)
Dec 27, 2023
0.9500
0.9590
0.9316
0.9475
457,471
+0.01(+0.53%)
Dec 26, 2023
0.9400
0.9475
0.9299
0.9425
465,621
+0.01(+1.21%)
Dec 22, 2023
0.9298
0.9400
0.9150
0.9312
728,595
+0.01(+1.22%)
Dec 21, 2023
0.9400
0.9495
0.9075
0.9200
904,092
-0.02(-2.13%)
Dec 20, 2023
0.9501
0.9698
0.9207
0.9400
667,580
-0.03(-3.09%)
Dec 19, 2023
0.9500
0.9836
0.9521
0.9700
497,629
+0.02(+2.09%)
Dec 18, 2023
0.9600
0.9799
0.9500
0.9501
902,281
-0.02(-2.05%)
Dec 15, 2023
0.9796
0.9999
0.9700
0.9700
326,492
-0.00(-0.01%)
Dec 14, 2023
0.9700
1.010
0.9700
0.9701
444,797
+0.02(+2.28%)
Dec 13, 2023
0.9700
0.9900
0.9485
0.9485
330,438
-0.02(-2.22%)
Dec 12, 2023
0.9903
1.000
0.9620
0.9700
155,553
-0.02(-1.69%)
Dec 11, 2023
0.9800
1.010
0.9650
0.9867
232,252
+0.02(+1.71%)
Dec 08, 2023
0.9800
0.9800
0.9650
0.9701
80,169
-0.00(-0.25%)
Dec 07, 2023
0.9900
1.010
0.9602
0.9725
92,873
+0.00(+0.26%)
Dec 06, 2023
0.9700
1.010
0.9604
0.9700
216,990
+0.01(+0.88%)
Dec 05, 2023
0.9800
0.9950
0.9590
0.9615
329,192
-0.02(-1.94%)
Dec 04, 2023
1.010
1.015
0.9800
0.9805
281,978
-0.03(-2.92%)
Dec 01, 2023
0.9800
1.010
0.9560
1.010
166,079
+0.04(+3.85%)
Nov 30, 2023
0.9500
0.9900
0.9500
0.9726
323,413
+0.02(+2.31%)
Nov 29, 2023
0.9678
0.9700
0.9500
0.9506
117,117
+0.00(+0.05%)
Nov 28, 2023
0.9700
0.9724
0.9500
0.9501
136,781
-0.02(-2.30%)
Nov 27, 2023
0.9600
0.9828
0.9526
0.9725
265,838
+0.02(+2.09%)
Nov 24, 2023
0.9726
0.9879
0.9514
0.9526
74,426
-0.01(-0.84%)
Nov 22, 2023
0.9600
0.9900
0.9511
0.9607
134,850
+0.00(+0.07%)
Nov 21, 2023
0.9800
1.000
0.9558
0.9600
236,995
-0.04(-4.00%)
Nov 20, 2023
0.9600
1.040
0.9501
1.000
515,505
+0.03(+3.11%)
Nov 17, 2023
0.9800
1.020
0.9500
0.9698
792,844
-0.03(-3.02%)
Nov 16, 2023
0.9500
1.030
0.9500
1.000
525,891
+0.04(+4.17%)
Nov 15, 2023
0.9700
0.9998
0.9380
0.9600
497,766
-0.01(-1.03%)
Nov 14, 2023
0.9034
0.9900
0.9034
0.9700
329,878
+0.07(+7.77%)
Nov 13, 2023
0.9400
0.9380
0.8810
0.9001
525,929
-0.04(-4.24%)
Nov 10, 2023
0.9400
0.9492
0.8800
0.9400
540,645
-0.01(-1.05%)
Nov 09, 2023
1.000
1.000
0.9500
0.9500
377,605
-0.03(-3.47%)
Nov 08, 2023
1.040
1.060
0.9500
0.9842
988,081
-0.05(-4.45%)
Nov 07, 2023
1.020
1.070
1.000
1.030
264,193
+0.00(+0.00%)
Nov 06, 2023
1.060
1.080
0.9999
1.030
656,040
-0.03(-2.83%)
Nov 03, 2023
0.9800
1.070
0.9509
1.060
567,026
+0.08(+8.16%)
Nov 02, 2023
0.9395
0.9800
0.9300
0.9800
333,564
+0.02(+2.08%)
Nov 01, 2023
0.9414
0.9900
0.9301
0.9600
126,947
+0.02(+1.92%)
Oct 31, 2023
0.9500
1.000
0.9401
0.9419
258,113
-0.02(-1.58%)
Oct 30, 2023
0.9900
0.9978
0.9524
0.9570
389,422
-0.02(-1.97%)
Oct 27, 2023
0.9400
1.020
0.9150
0.9762
582,168
+0.04(+4.41%)
Oct 26, 2023
0.9500
0.9595
0.9200
0.9350
316,701
-0.00(-0.22%)
Oct 25, 2023
0.9696
0.9696
0.9300
0.9371
234,064
-0.01(-1.36%)
Oct 24, 2023
0.9400
0.9700
0.9307
0.9500
278,324
+0.02(+1.82%)
Oct 23, 2023
0.9621
0.9781
0.9302
0.9330
572,812
-0.02(-1.80%)
Oct 20, 2023
1.010
1.010
0.9500
0.9501
442,603
-0.07(-6.85%)
Oct 19, 2023
1.050
1.050
0.9806
1.020
561,535
-0.02(-1.92%)
Oct 18, 2023
1.030
1.060
1.020
1.040
288,525
+0.00(+0.00%)
Oct 17, 2023
1.000
1.060
1.000
1.040
807,530
+0.03(+2.97%)
Oct 16, 2023
0.9900
1.050
0.9793
1.010
397,239
+0.03(+2.60%)
Oct 13, 2023
0.9700
1.020
0.9695
0.9844
403,196
+0.01(+1.45%)
Oct 12, 2023
1.000
1.030
0.9680
0.9703
425,580
-0.03(-2.97%)
Oct 11, 2023
0.9800
1.050
0.9805
1.000
276,329
+0.02(+1.99%)
Oct 10, 2023
0.9500
1.020
0.9451
0.9805
470,920
+0.03(+3.12%)
Oct 09, 2023
0.9620
0.9800
0.9350
0.9508
312,885
-0.01(-0.90%)
Oct 06, 2023
0.9557
0.9800
0.9545
0.9594
339,168
+0.01(+1.37%)
Oct 05, 2023
0.9560
0.9800
0.9464
0.9464
281,980
-0.01(-1.00%)
Oct 04, 2023
0.9600
0.9900
0.9473
0.9560
525,799
+0.01(+0.62%)
Oct 03, 2023
0.9500
0.9646
0.9307
0.9501
432,169
-0.02(-2.34%)
Oct 02, 2023
0.9600
0.9799
0.9600
0.9729
334,156
+0.01(+1.36%)
Sep 29, 2023
0.9700
0.9900
0.9500
0.9598
594,752
-0.01(-1.05%)
Sep 28, 2023
1.010
1.020
0.9601
0.9700
1,474,316
-0.04(-3.96%)
Sep 27, 2023
1.010
1.030
0.9900
1.010
356,140
+0.03(+2.69%)
Sep 26, 2023
0.9700
1.010
0.9502
0.9835
564,135
+0.00(+0.36%)
Sep 25, 2023
1.060
0.9894
0.9701
0.9800
1,177,849
-0.06(-5.77%)
Sep 22, 2023
1.050
1.050
1.020
1.040
218,605
-0.00(-0.48%)
Sep 21, 2023
1.040
1.078
1.020
1.045
223,033
-0.01(-0.95%)
Sep 20, 2023
1.050
1.070
1.050
1.055
427,586
-0.01(-0.47%)
Sep 19, 2023
1.050
1.070
1.030
1.060
452,016
+0.03(+2.91%)
Sep 18, 2023
1.050
1.050
1.020
1.030
290,295
-0.01(-0.96%)
Sep 15, 2023
1.040
1.080
1.040
1.040
687,996
-0.02(-1.89%)
Sep 14, 2023
1.050
1.075
1.045
1.060
414,988
+0.00(+0.00%)
Sep 13, 2023
1.110
1.110
1.060
1.060
1,027,364
-0.03(-3.20%)
Sep 12, 2023
1.060
1.120
1.040
1.095
624,894
+0.03(+3.30%)
Sep 11, 2023
1.060
1.080
1.020
1.060
731,864
+0.00(+0.00%)
Sep 08, 2023
1.050
1.070
1.040
1.060
260,890
+0.01(+0.95%)
Sep 07, 2023
1.040
1.065
1.020
1.050
671,505
-0.02(-1.87%)
Sep 06, 2023
1.110
1.110
1.040
1.070
404,700
-0.03(-2.73%)
Sep 05, 2023
1.080
1.100
1.070
1.100
283,606
+0.03(+2.33%)
Sep 01, 2023
1.140
1.150
1.030
1.075
673,955
-0.06(-5.70%)
Aug 31, 2023
1.120
1.165
1.110
1.140
691,425
+0.03(+2.70%)
Aug 30, 2023
1.110
1.120
1.090
1.110
327,518
+0.01(+0.91%)
Aug 29, 2023
1.070
1.110
1.060
1.100
580,677
+0.03(+2.80%)
Aug 28, 2023
1.020
1.080
1.010
1.070
555,755
+0.05(+4.90%)
Aug 25, 2023
1.040
1.050
1.000
1.020
610,059
-0.03(-2.86%)
Aug 24, 2023
1.030
1.060
1.020
1.050
850,327
+0.03(+2.94%)
Aug 23, 2023
0.9800
1.030
0.9765
1.020
939,176
+0.03(+3.27%)
Aug 22, 2023
1.000
1.010
0.9801
0.9877
1,090,558
-0.01(-1.23%)
Aug 21, 2023
0.9500
1.020
0.9250
1.000
1,608,748
+0.06(+6.06%)
Aug 18, 2023
0.9600
0.9691
0.9200
0.9429
734,036
-0.02(-1.74%)
Aug 17, 2023
0.9700
0.9800
0.9502
0.9596
968,581
-0.00(-0.04%)
Aug 16, 2023
0.9800
1.020
0.9450
0.9600
1,208,420
-0.01(-1.03%)
Aug 15, 2023
0.9800
0.9990
0.9650
0.9700
659,847
-0.03(-2.75%)
Aug 14, 2023
0.9900
0.9990
0.9559
0.9974
759,493
+0.02(+2.04%)
Aug 11, 2023
1.020
1.020
0.9680
0.9775
867,003
-0.03(-3.22%)
Aug 10, 2023
1.030
1.050
1.000
1.010
754,644
-0.01(-0.98%)
Aug 09, 2023
1.060
1.075
1.010
1.020
1,012,988
-0.04(-3.77%)
Aug 08, 2023
1.080
1.080
1.030
1.060
576,064
+0.00(+0.00%)
Aug 07, 2023
1.110
1.110
1.040
1.060
1,366,454
-0.04(-3.64%)
Aug 04, 2023
1.160
1.160
1.100
1.100
1,077,434
-0.06(-5.17%)
Aug 03, 2023
1.170
1.170
1.130
1.160
559,470
-0.02(-1.69%)
Aug 02, 2023
1.190
1.195
1.150
1.180
1,363,252
-0.01(-0.84%)
Aug 01, 2023
1.200
1.200
1.160
1.190
521,943
+0.01(+0.85%)
Jul 31, 2023
1.190
1.210
1.150
1.180
778,916
+0.02(+1.72%)
Jul 28, 2023
1.150
1.185
1.130
1.160
738,065
+0.02(+1.75%)
Jul 27, 2023
1.190
1.190
1.130
1.140
736,647
-0.03(-2.56%)
Jul 26, 2023
1.160
1.185
1.140
1.170
440,442
+0.02(+1.74%)
Jul 25, 2023
1.180
1.190
1.130
1.150
1,336,917
-0.02(-1.71%)
Jul 24, 2023
1.210
1.220
1.170
1.170
353,688
-0.03(-2.50%)
Jul 21, 2023
1.200
1.220
1.180
1.200
558,624
+0.01(+0.84%)
Jul 20, 2023
1.210
1.220
1.175
1.190
488,102
-0.02(-1.65%)
Jul 19, 2023
1.190
1.230
1.150
1.210
724,207
+0.04(+3.42%)
Jul 18, 2023
1.180
1.200
1.170
1.170
415,629
-0.01(-0.85%)
Jul 17, 2023
1.200
1.200
1.170
1.180
408,175
-0.01(-0.84%)
Jul 14, 2023
1.230
1.230
1.180
1.190
396,905
-0.02(-1.65%)
Jul 13, 2023
1.210
1.230
1.200
1.210
481,748
+0.00(+0.00%)
Jul 12, 2023
1.220
1.240
1.200
1.210
744,157
+0.00(+0.00%)
Jul 11, 2023
1.240
1.240
1.180
1.210
616,458
-0.02(-1.63%)
Jul 10, 2023
1.190
1.258
1.170
1.230
710,327
+0.07(+6.03%)
Jul 07, 2023
1.160
1.170
1.150
1.160
496,902
+0.01(+0.87%)
Jul 06, 2023
1.200
1.210
1.140
1.150
619,121
-0.06(-4.96%)
Jul 05, 2023
1.190
1.220
1.190
1.210
240,283
+0.02(+1.68%)
Jul 03, 2023
1.210
1.240
1.190
1.190
388,131
-0.02(-1.65%)
Jun 30, 2023
1.230
1.260
1.205
1.210
936,486
-0.03(-2.42%)
Jun 29, 2023
1.240
1.278
1.230
1.240
873,805
+0.00(+0.00%)
Jun 28, 2023
1.270
1.270
1.230
1.240
823,503
-0.02(-1.59%)
Jun 27, 2023
1.310
1.315
1.230
1.260
1,115,639
-0.04(-3.08%)
Jun 26, 2023
1.320
1.345
1.300
1.300
1,189,831
-0.01(-0.76%)
Jun 23, 2023
1.340
1.360
1.300
1.310
13,629,521
-0.02(-1.50%)
Jun 22, 2023
1.350
1.360
1.300
1.330
1,664,816
-0.02(-1.48%)
Jun 21, 2023
1.400
1.405
1.340
1.350
1,431,481
-0.05(-3.57%)
Jun 20, 2023
1.410
1.420
1.390
1.400
967,283
-0.02(-1.41%)
Jun 16, 2023
1.410
1.450
1.380
1.420
1,065,938
-0.03(-2.07%)
Jun 15, 2023
1.360
1.450
1.360
1.450
921,041
+0.08(+5.84%)
Jun 14, 2023
1.430
1.430
1.350
1.370
889,965
-0.05(-3.52%)
Jun 13, 2023
1.400
1.440
1.380
1.420
649,814
+0.03(+2.16%)
Jun 12, 2023
1.400
1.420
1.370
1.390
498,479
+0.00(+0.00%)
Jun 09, 2023
1.380
1.430
1.290
1.390
958,101
+0.01(+0.72%)
Jun 08, 2023
1.460
1.460
1.360
1.380
1,313,718
-0.07(-4.83%)
Jun 07, 2023
1.570
1.570
1.440
1.450
1,218,566
-0.09(-5.84%)
Jun 06, 2023
1.460
1.550
1.455
1.540
885,557
+0.08(+5.48%)
Jun 05, 2023
1.440
1.470
1.380
1.460
1,026,873
+0.01(+0.69%)
Jun 02, 2023
1.480
1.480
1.400
1.450
729,352
+0.06(+4.32%)
Jun 01, 2023
1.360
1.440
1.360
1.390
641,470
+0.01(+0.72%)
May 31, 2023
1.370
1.395
1.325
1.380
501,142
+0.00(+0.00%)
May 30, 2023
1.410
1.431
1.360
1.380
562,192
-0.03(-2.13%)
May 26, 2023
1.360
1.429
1.321
1.410
478,189
+0.05(+3.68%)
May 25, 2023
1.460
1.460
1.335
1.360
803,540
-0.08(-5.56%)
May 24, 2023
1.410
1.460
1.360
1.440
996,684
+0.01(+0.70%)
May 23, 2023
1.420
1.510
1.390
1.430
3,681,050
+0.03(+2.14%)
May 22, 2023
1.220
1.440
1.210
1.400
4,085,824
+0.19(+15.70%)
May 19, 2023
1.130
1.240
1.130
1.210
3,512,679
+0.09(+8.04%)
May 18, 2023
1.130
1.150
1.110
1.120
865,978
-0.01(-0.88%)
May 17, 2023
1.140
1.140
1.100
1.130
1,462,254
+0.03(+2.73%)
May 16, 2023
1.140
1.150
1.090
1.100
891,214
-0.04(-3.51%)
May 15, 2023
1.130
1.150
1.110
1.140
1,039,375
+0.02(+1.79%)
May 12, 2023
1.150
1.150
1.090
1.120
1,111,863
-0.04(-3.45%)
May 11, 2023
1.130
1.170
1.100
1.160
723,705
+0.03(+2.65%)
May 10, 2023
1.120
1.160
1.090
1.130
1,172,909
+0.01(+0.89%)
May 09, 2023
1.120
1.130
1.110
1.120
763,056
+0.00(+0.00%)
May 08, 2023
1.160
1.165
1.120
1.120
1,043,739
-0.04(-3.45%)
May 05, 2023
1.150
1.170
1.140
1.160
1,260,696
+0.02(+1.75%)
May 04, 2023
1.140
1.165
1.130
1.140
465,375
+0.01(+0.88%)
May 03, 2023
1.160
1.170
1.130
1.130
814,959
-0.01(-0.88%)
May 02, 2023
1.210
1.210
1.140
1.140
560,554
-0.05(-4.20%)
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.