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 (%)
Apr 28, 2017
1400
1440
1360
1400
7
+0.00(+0.00%)
Apr 27, 2017
1360
1440
1340
1400
13
+40.00(+2.94%)
Apr 26, 2017
1360
1400
1320
1360
15
+40.00(+3.03%)
Apr 25, 2017
1440
1440
1320
1320
6
-40.00(-2.94%)
Apr 24, 2017
1360
1436
1280
1360
28
+40.00(+3.03%)
Apr 21, 2017
1430
1430
1320
1320
39
-40.00(-2.94%)
Apr 20, 2017
1480
1484
1360
1360
29
-40.00(-2.86%)
Apr 19, 2017
1400
1476
1400
1400
30
-80.00(-5.41%)
Apr 18, 2017
1360
1520
1280
1480
60
+80.00(+5.71%)
Apr 17, 2017
1440
1440
1360
1400
24
+0.00(+0.00%)
Apr 13, 2017
1400
1400
1340
1400
12
+20.00(+1.45%)
Apr 12, 2017
1360
1400
1320
1380
48
+20.00(+1.47%)
Apr 11, 2017
1411
1440
1360
1360
29
-60.00(-4.23%)
Apr 10, 2017
1440
1480
1420
1420
34
-60.00(-4.05%)
Apr 07, 2017
1560
1560
1480
1480
31
-40.00(-2.63%)
Apr 06, 2017
1480
1560
1400
1520
47
+80.00(+5.56%)
Apr 05, 2017
1600
1600
1440
1440
31
-80.00(-5.26%)
Apr 04, 2017
1600
1640
1480
1520
140
+80.00(+5.56%)
Apr 03, 2017
1440
1512
1440
1440
29
+0.00(+0.00%)
Mar 31, 2017
1606
1606
1440
1440
48
-80.00(-5.26%)
Mar 30, 2017
1632
1920
1520
1520
262
-100.00(-6.17%)
Mar 29, 2017
1520
1640
1520
1620
32
+60.00(+3.85%)
Mar 28, 2017
1640
1660
1560
1560
18
-80.00(-4.88%)
Mar 27, 2017
1600
1680
1600
1640
6
+40.00(+2.50%)
Mar 24, 2017
1670
1670
1600
1600
10
+0.00(+0.00%)
Mar 23, 2017
1560
1600
1560
1600
2
-40.00(-2.44%)
Mar 22, 2017
1524
1680
1520
1640
31
+120.00(+7.89%)
Mar 21, 2017
1600
1640
1520
1520
41
-80.00(-5.00%)
Mar 20, 2017
1644
1644
1600
1600
32
-80.00(-4.76%)
Mar 17, 2017
1640
1680
1640
1680
38
+40.00(+2.44%)
Mar 16, 2017
1640
1680
1640
1640
6
+0.00(+0.00%)
Mar 15, 2017
1752
1760
1640
1640
47
-40.00(-2.38%)
Mar 14, 2017
1840
1840
1653
1680
55
-80.00(-4.55%)
Mar 13, 2017
1800
1880
1720
1760
95
-40.00(-2.22%)
Mar 10, 2017
1840
2000
1760
1800
166
+0.00(+0.00%)
Mar 09, 2017
1720
1880
1680
1800
178
+120.00(+7.14%)
Mar 08, 2017
1680
1880
1680
1680
74
+0.00(+0.00%)
Mar 07, 2017
1760
1760
1680
1680
33
-120.00(-6.67%)
Mar 06, 2017
1800
1800
1690
1800
41
-40.00(-2.17%)
Mar 03, 2017
1760
1840
1720
1840
8
+120.00(+6.98%)
Mar 02, 2017
1644
1760
1640
1720
40
+80.00(+4.88%)
Mar 01, 2017
1720
1720
1640
1640
34
-80.00(-4.65%)
Feb 28, 2017
1760
1840
1604
1720
130
-80.00(-4.44%)
Feb 27, 2017
1680
1840
1640
1800
60
+80.00(+4.65%)
Feb 24, 2017
1709
1720
1619
1720
220
+12.08(+0.71%)
Feb 23, 2017
1880
1880
1640
1708
120
-92.08(-5.12%)
Feb 22, 2017
1920
1960
1800
1800
93
-80.00(-4.26%)
Feb 21, 2017
1800
1920
1740
1880
196
+160.00(+9.30%)
Feb 17, 2017
1720
1720
1720
0
+120.00(+7.50%)
Feb 16, 2017
1396
1640
1381
1600
140
+200.00(+14.29%)
Feb 15, 2017
1400
1400
1360
1400
37
+40.00(+2.94%)
Feb 14, 2017
1360
1400
1360
1360
10
+0.00(+0.00%)
Feb 13, 2017
1320
1400
1320
1360
43
+124.00(+10.03%)
Feb 10, 2017
1440
1440
1196
1236
153
-164.00(-11.71%)
Feb 09, 2017
1392
1480
1360
1400
31
+40.00(+2.94%)
Feb 08, 2017
1375
1440
1360
1360
4
+0.00(+0.00%)
Feb 07, 2017
1440
1440
1360
1360
37
-64.00(-4.49%)
Feb 06, 2017
1360
1440
1360
1424
10
+24.00(+1.71%)
Feb 03, 2017
1440
1440
1400
1400
11
-40.00(-2.78%)
Feb 02, 2017
1440
1440
1320
1440
30
+40.00(+2.86%)
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.