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
)
0.9335
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2020
3.190
3.255
3.060
3.110
309,100
-0.11(-3.42%)
Jul 30, 2020
3.120
3.335
3.120
3.220
373,691
+0.07(+2.22%)
Jul 29, 2020
3.260
3.410
3.100
3.150
819,772
-0.11(-3.37%)
Jul 28, 2020
3.280
3.350
3.230
3.260
191,399
-0.05(-1.51%)
Jul 27, 2020
3.460
3.520
3.200
3.310
492,966
-0.14(-4.06%)
Jul 24, 2020
3.660
3.760
3.410
3.450
335,000
-0.19(-5.22%)
Jul 23, 2020
3.650
3.880
3.580
3.640
406,534
-0.02(-0.55%)
Jul 22, 2020
3.650
3.690
3.580
3.660
264,338
-0.02(-0.54%)
Jul 21, 2020
3.760
3.760
3.560
3.680
282,688
-0.03(-0.81%)
Jul 20, 2020
3.740
3.865
3.610
3.710
755,530
-0.01(-0.27%)
Jul 17, 2020
3.290
3.805
3.270
3.720
939,800
+0.43(+13.07%)
Jul 16, 2020
3.180
3.380
3.120
3.290
415,568
+0.06(+1.86%)
Jul 15, 2020
3.030
3.330
3.022
3.230
561,988
+0.22(+7.31%)
Jul 14, 2020
3.160
3.160
2.951
3.010
326,871
-0.02(-0.66%)
Jul 13, 2020
3.060
3.170
3.020
3.030
517,461
-0.03(-0.98%)
Jul 10, 2020
3.110
3.150
3.045
3.060
332,400
-0.04(-1.29%)
Jul 09, 2020
3.130
3.160
3.060
3.100
307,565
-0.01(-0.32%)
Jul 08, 2020
3.030
3.180
3.030
3.110
421,782
+0.06(+1.97%)
Jul 07, 2020
3.170
3.320
3.045
3.050
1,460,030
-0.16(-4.98%)
Jul 06, 2020
3.200
3.290
3.150
3.210
311,515
+0.05(+1.58%)
Jul 02, 2020
3.240
3.240
3.110
3.160
276,700
-0.03(-0.94%)
Jul 01, 2020
3.100
3.209
3.055
3.190
388,127
+0.09(+2.90%)
Jun 30, 2020
3.120
3.160
3.020
3.100
345,032
-0.03(-0.96%)
Jun 29, 2020
3.040
3.140
2.950
3.130
544,673
+0.11(+3.81%)
Jun 26, 2020
3.090
3.190
3.000
3.015
983,200
-0.09(-3.05%)
Jun 25, 2020
3.050
3.130
3.020
3.110
228,579
+0.02(+0.65%)
Jun 24, 2020
3.150
3.180
2.970
3.090
304,199
-0.06(-2.06%)
Jun 23, 2020
3.290
3.333
3.100
3.155
336,051
-0.14(-4.10%)
Jun 22, 2020
3.130
3.290
3.060
3.290
266,867
+0.18(+5.79%)
Jun 19, 2020
3.210
3.270
3.100
3.110
487,500
-0.09(-2.81%)
Jun 18, 2020
3.050
3.215
3.020
3.200
299,569
+0.12(+3.90%)
Jun 17, 2020
3.190
3.190
3.040
3.080
294,796
-0.02(-0.65%)
Jun 16, 2020
3.190
3.250
2.950
3.100
232,965
+0.01(+0.32%)
Jun 15, 2020
2.810
3.180
2.800
3.090
488,705
+0.17(+5.82%)
Jun 12, 2020
2.900
3.020
2.800
2.920
362,100
+0.07(+2.46%)
Jun 11, 2020
3.000
3.080
2.820
2.850
627,692
-0.25(-8.06%)
Jun 10, 2020
3.200
3.240
3.090
3.100
346,702
-0.06(-1.90%)
Jun 09, 2020
3.160
3.260
3.150
3.160
253,611
-0.07(-2.17%)
Jun 08, 2020
3.200
3.320
3.170
3.230
404,850
+0.04(+1.25%)
Jun 05, 2020
3.250
3.275
3.120
3.190
553,100
+0.04(+1.27%)
Jun 04, 2020
3.280
3.370
3.130
3.150
424,369
-0.21(-6.25%)
Jun 03, 2020
3.320
3.390
3.210
3.360
484,860
+0.06(+1.82%)
Jun 02, 2020
3.250
3.330
3.110
3.300
444,805
+0.06(+1.85%)
Jun 01, 2020
3.160
3.310
3.140
3.240
550,938
+0.12(+3.85%)
May 29, 2020
3.170
3.240
3.110
3.120
510,100
-0.06(-1.89%)
May 28, 2020
3.530
3.570
3.140
3.180
453,189
-0.34(-9.66%)
May 27, 2020
3.610
3.700
3.420
3.520
612,722
-0.11(-3.03%)
May 26, 2020
3.400
3.850
3.300
3.630
885,700
+0.29(+8.68%)
May 22, 2020
3.370
3.380
3.220
3.340
463,200
-0.03(-0.89%)
May 21, 2020
3.410
3.430
3.320
3.370
494,610
-0.04(-1.17%)
May 20, 2020
3.070
3.493
3.070
3.410
934,113
+0.39(+12.91%)
May 19, 2020
3.280
3.380
3.010
3.020
1,062,552
-0.31(-9.31%)
May 18, 2020
3.210
3.380
3.210
3.330
732,906
+0.15(+4.72%)
May 15, 2020
3.580
3.660
3.150
3.180
1,467,300
-0.42(-11.67%)
May 14, 2020
3.380
3.880
3.350
3.600
2,231,868
+0.25(+7.46%)
May 13, 2020
2.980
3.740
2.710
3.350
3,250,254
+0.36(+12.04%)
May 12, 2020
3.110
3.250
2.920
2.990
919,091
-0.12(-3.86%)
May 11, 2020
2.860
3.140
2.700
3.110
1,364,896
+0.18(+6.14%)
May 08, 2020
2.750
2.980
2.730
2.930
1,508,300
+0.17(+6.16%)
May 07, 2020
2.420
2.780
2.290
2.760
1,503,952
+0.24(+9.52%)
May 06, 2020
2.380
2.640
2.330
2.520
1,038,091
+0.18(+7.69%)
May 05, 2020
2.590
2.740
2.265
2.340
1,105,557
-0.26(-10.00%)
May 04, 2020
2.450
2.780
2.360
2.600
1,306,009
+0.19(+7.88%)
May 01, 2020
2.260
2.420
2.170
2.410
1,119,200
+0.11(+4.78%)
Apr 30, 2020
2.100
2.390
1.950
2.300
2,720,464
+0.15(+6.98%)
Apr 29, 2020
1.970
2.620
1.820
2.150
25,394,702
+0.64(+42.38%)
Apr 28, 2020
1.540
1.540
1.450
1.510
579,720
-0.02(-1.31%)
Apr 27, 2020
1.470
1.540
1.420
1.530
406,835
+0.09(+6.25%)
Apr 24, 2020
1.420
1.470
1.380
1.440
379,300
+0.03(+2.13%)
Apr 23, 2020
1.440
1.500
1.370
1.410
240,774
-0.03(-2.08%)
Apr 22, 2020
1.460
1.490
1.430
1.440
155,838
+0.00(+0.00%)
Apr 21, 2020
1.500
1.560
1.410
1.440
262,589
-0.10(-6.49%)
Apr 20, 2020
1.550
1.620
1.510
1.540
185,719
-0.05(-3.14%)
Apr 17, 2020
1.540
1.620
1.530
1.590
271,200
+0.07(+4.61%)
Apr 16, 2020
1.560
1.580
1.500
1.520
254,731
-0.02(-1.30%)
Apr 15, 2020
1.540
1.560
1.490
1.540
172,970
-0.04(-2.53%)
Apr 14, 2020
1.550
1.620
1.550
1.580
179,520
+0.05(+3.27%)
Apr 13, 2020
1.490
1.580
1.465
1.530
342,340
+0.02(+0.99%)
Apr 09, 2020
1.480
1.530
1.440
1.515
331,700
+0.07(+5.21%)
Apr 08, 2020
1.420
1.490
1.400
1.440
315,746
+0.04(+2.86%)
Apr 07, 2020
1.420
1.430
1.375
1.400
200,156
+0.00(+0.00%)
Apr 06, 2020
1.340
1.440
1.340
1.400
270,416
+0.07(+5.26%)
Apr 03, 2020
1.360
1.390
1.300
1.330
288,600
-0.04(-2.92%)
Apr 02, 2020
1.380
1.420
1.310
1.370
285,000
+0.00(+0.00%)
Apr 01, 2020
1.430
1.430
1.360
1.370
209,153
-0.07(-4.86%)
Mar 31, 2020
1.470
1.500
1.400
1.440
213,707
-0.04(-2.70%)
Mar 30, 2020
1.490
1.550
1.425
1.480
558,735
-0.01(-0.67%)
Mar 27, 2020
1.470
1.530
1.370
1.490
266,600
-0.02(-1.32%)
Mar 26, 2020
1.440
1.540
1.430
1.510
344,803
+0.11(+7.86%)
Mar 25, 2020
1.450
1.510
1.380
1.400
373,276
-0.06(-4.11%)
Mar 24, 2020
1.360
1.460
1.320
1.460
766,484
+0.16(+12.31%)
Mar 23, 2020
1.320
1.380
1.280
1.300
849,285
+0.01(+0.78%)
Mar 20, 2020
1.370
1.440
1.259
1.290
755,100
-0.08(-5.84%)
Mar 19, 2020
1.270
1.380
1.190
1.370
508,720
+0.10(+7.87%)
Mar 18, 2020
1.490
1.520
1.210
1.270
601,502
-0.24(-15.89%)
Mar 17, 2020
1.430
1.530
1.387
1.510
383,571
+0.10(+7.09%)
Mar 16, 2020
1.310
1.460
1.310
1.410
364,613
-0.08(-5.37%)
Mar 13, 2020
1.430
1.510
1.315
1.490
564,600
+0.08(+5.67%)
Mar 12, 2020
1.440
1.500
1.320
1.410
828,717
-0.03(-2.08%)
Mar 11, 2020
1.500
1.520
1.400
1.440
619,847
-0.09(-5.88%)
Mar 10, 2020
1.610
1.650
1.490
1.530
467,165
-0.07(-4.38%)
Mar 09, 2020
1.620
1.710
1.520
1.600
616,629
-0.09(-5.33%)
Mar 06, 2020
1.720
1.730
1.620
1.690
595,700
-0.04(-2.31%)
Mar 05, 2020
1.800
1.830
1.720
1.730
392,349
-0.11(-5.98%)
Mar 04, 2020
1.750
1.900
1.730
1.840
743,345
+0.12(+6.98%)
Mar 03, 2020
1.790
1.805
1.690
1.720
611,900
-0.07(-3.91%)
Mar 02, 2020
1.810
1.810
1.720
1.790
489,165
+0.02(+1.13%)
Feb 28, 2020
1.750
1.820
1.720
1.770
543,100
+0.04(+2.31%)
Feb 27, 2020
1.900
1.927
1.720
1.730
910,924
-0.13(-6.99%)
Feb 26, 2020
2.000
2.090
1.820
1.860
489,135
-0.14(-7.00%)
Feb 25, 2020
1.900
2.190
1.770
2.000
2,000,921
+0.27(+15.61%)
Feb 24, 2020
1.710
1.820
1.670
1.730
888,990
+0.00(+0.00%)
Feb 21, 2020
1.750
1.770
1.690
1.730
286,700
+0.00(+0.00%)
Feb 20, 2020
1.710
1.765
1.670
1.730
350,497
+0.01(+0.58%)
Feb 19, 2020
1.760
1.800
1.700
1.720
310,635
-0.04(-2.27%)
Feb 18, 2020
1.670
1.779
1.660
1.760
393,215
+0.09(+5.39%)
Feb 14, 2020
1.650
1.680
1.620
1.670
208,900
+0.03(+1.83%)
Feb 13, 2020
1.660
1.670
1.620
1.640
276,324
-0.02(-1.20%)
Feb 12, 2020
1.690
1.690
1.620
1.660
331,734
-0.02(-1.19%)
Feb 11, 2020
1.710
1.750
1.650
1.680
549,909
-0.02(-1.18%)
Feb 10, 2020
1.690
1.740
1.630
1.700
296,026
+0.01(+0.59%)
Feb 07, 2020
1.780
1.780
1.660
1.690
291,600
-0.08(-4.52%)
Feb 06, 2020
1.820
1.820
1.720
1.770
247,298
-0.02(-1.12%)
Feb 05, 2020
1.800
1.895
1.760
1.790
264,171
-0.01(-0.56%)
Feb 04, 2020
1.820
1.860
1.760
1.800
314,263
+0.07(+4.05%)
Feb 03, 2020
1.680
1.765
1.670
1.730
550,757
+0.08(+4.85%)
Jan 31, 2020
1.710
1.710
1.615
1.650
409,800
-0.06(-3.51%)
Jan 30, 2020
1.740
1.770
1.710
1.710
306,289
-0.04(-2.29%)
Jan 29, 2020
1.830
1.860
1.730
1.750
298,892
-0.06(-3.31%)
Jan 28, 2020
1.870
1.890
1.800
1.810
314,509
-0.03(-1.90%)
Jan 27, 2020
1.880
1.910
1.790
1.845
288,342
-0.06(-3.40%)
Jan 24, 2020
1.980
2.000
1.860
1.910
269,200
-0.08(-4.02%)
Jan 23, 2020
1.990
2.010
1.930
1.990
218,659
-0.02(-1.00%)
Jan 22, 2020
2.080
2.095
1.990
2.010
229,709
-0.07(-3.37%)
Jan 21, 2020
2.080
2.130
2.035
2.080
315,632
+0.04(+1.96%)
Jan 17, 2020
2.080
2.100
2.020
2.040
232,700
-0.03(-1.45%)
Jan 16, 2020
2.060
2.180
2.060
2.070
226,716
+0.03(+1.47%)
Jan 15, 2020
2.010
2.120
2.010
2.040
246,571
+0.02(+0.99%)
Jan 14, 2020
1.980
2.070
1.960
2.020
227,790
+0.03(+1.51%)
Jan 13, 2020
2.050
2.080
1.950
1.990
425,837
-0.07(-3.40%)
Jan 10, 2020
2.140
2.160
2.050
2.060
297,600
-0.09(-4.19%)
Jan 09, 2020
2.180
2.220
2.110
2.150
442,198
-0.02(-0.92%)
Jan 08, 2020
2.040
2.200
2.000
2.170
522,321
-0.05(-2.25%)
Jan 07, 2020
2.330
2.350
2.090
2.220
367,994
-0.11(-4.72%)
Jan 06, 2020
2.250
2.440
2.230
2.330
563,686
+0.09(+4.02%)
Jan 03, 2020
2.100
2.340
2.053
2.240
517,200
+0.15(+7.18%)
Jan 02, 2020
2.050
2.096
1.990
2.090
343,772
+0.06(+2.96%)
Dec 31, 2019
2.020
2.070
1.995
2.030
286,000
+0.00(+0.00%)
Dec 30, 2019
2.030
2.060
1.970
2.030
217,064
-0.01(-0.49%)
Dec 27, 2019
2.080
2.080
2.010
2.040
208,600
-0.02(-0.97%)
Dec 26, 2019
2.130
2.150
2.010
2.060
261,577
-0.07(-3.29%)
Dec 24, 2019
2.130
2.180
2.080
2.130
101,700
-0.01(-0.47%)
Dec 23, 2019
2.180
2.250
2.080
2.140
410,186
-0.04(-1.83%)
Dec 20, 2019
2.170
2.250
2.060
2.180
813,300
+0.00(+0.00%)
Dec 19, 2019
1.950
2.200
1.930
2.180
567,695
+0.24(+12.37%)
Dec 18, 2019
1.860
1.960
1.835
1.940
297,912
+0.09(+4.86%)
Dec 17, 2019
1.830
1.870
1.780
1.850
348,567
+0.02(+1.09%)
Dec 16, 2019
1.820
1.880
1.780
1.830
317,515
+0.03(+1.67%)
Dec 13, 2019
1.930
2.020
1.760
1.800
1,038,600
-0.12(-6.25%)
Dec 12, 2019
1.900
1.960
1.890
1.920
437,512
+0.03(+1.59%)
Dec 11, 2019
2.020
2.040
1.810
1.890
693,687
-0.13(-6.44%)
Dec 10, 2019
2.570
2.600
1.760
2.020
1,854,410
-0.51(-20.16%)
Dec 09, 2019
2.500
2.620
2.470
2.530
907,465
+0.07(+2.85%)
Dec 06, 2019
2.370
2.495
2.370
2.460
397,000
+0.09(+3.80%)
Dec 05, 2019
2.560
2.570
2.325
2.370
549,252
-0.16(-6.32%)
Dec 04, 2019
2.780
2.820
2.440
2.530
1,520,585
-0.19(-6.99%)
Dec 03, 2019
2.370
2.860
2.230
2.720
2,895,441
+0.33(+13.81%)
Dec 02, 2019
2.220
2.405
2.220
2.390
666,012
+0.19(+8.64%)
Nov 29, 2019
2.220
2.235
2.145
2.200
172,000
-0.02(-0.90%)
Nov 27, 2019
2.150
2.220
2.135
2.220
389,600
+0.07(+3.26%)
Nov 26, 2019
2.100
2.160
2.050
2.150
428,163
+0.05(+2.38%)
Nov 25, 2019
2.150
2.220
2.080
2.100
783,636
-0.01(-0.47%)
Nov 22, 2019
2.050
2.140
2.010
2.110
494,500
+0.09(+4.46%)
Nov 21, 2019
2.050
2.106
2.005
2.020
506,162
+0.00(+0.00%)
Nov 20, 2019
1.930
2.060
1.930
2.020
420,128
+0.09(+4.66%)
Nov 19, 2019
2.000
2.050
1.895
1.930
357,208
-0.05(-2.53%)
Nov 18, 2019
1.860
2.020
1.820
1.980
714,623
+0.12(+6.45%)
Nov 15, 2019
1.860
1.890
1.800
1.860
385,500
+0.01(+0.54%)
Nov 14, 2019
1.840
1.910
1.810
1.850
422,508
+0.03(+1.65%)
Nov 13, 2019
1.740
1.840
1.740
1.820
507,636
+0.04(+2.25%)
Nov 12, 2019
1.680
1.845
1.660
1.780
928,574
+0.11(+6.59%)
Nov 11, 2019
1.640
1.685
1.610
1.670
523,312
+0.03(+1.83%)
Nov 08, 2019
1.630
1.710
1.576
1.640
958,600
+0.00(+0.00%)
Nov 07, 2019
1.600
1.710
1.580
1.640
1,335,357
+0.10(+6.49%)
Nov 06, 2019
1.590
1.600
1.525
1.540
550,875
-0.04(-2.53%)
Nov 05, 2019
1.490
1.630
1.455
1.580
1,186,331
+0.12(+8.22%)
Nov 04, 2019
1.580
1.640
1.460
1.460
1,205,666
-0.11(-7.01%)
Nov 01, 2019
1.450
1.585
1.440
1.570
1,003,500
+0.14(+9.79%)
Oct 31, 2019
1.350
1.460
1.350
1.430
779,150
+0.08(+5.93%)
Oct 30, 2019
1.320
1.425
1.320
1.350
1,435,571
+0.02(+1.50%)
Oct 29, 2019
1.340
1.365
1.280
1.330
1,939,119
+0.00(+0.00%)
Oct 28, 2019
1.320
1.370
1.320
1.330
2,830,363
+0.02(+1.53%)
Oct 25, 2019
1.310
1.350
1.250
1.310
3,455,200
+0.01(+0.77%)
Oct 24, 2019
1.330
1.335
1.290
1.300
1,801,358
-0.02(-1.52%)
Oct 23, 2019
1.340
1.370
1.290
1.320
824,285
-0.02(-1.49%)
Oct 22, 2019
1.470
1.510
1.330
1.340
2,221,602
-0.12(-8.22%)
Oct 21, 2019
1.460
1.500
1.440
1.460
421,288
+0.01(+0.69%)
Oct 18, 2019
1.440
1.500
1.430
1.450
1,177,700
+0.02(+1.40%)
Oct 17, 2019
1.500
1.530
1.420
1.430
421,122
-0.08(-5.30%)
Oct 16, 2019
1.440
1.530
1.430
1.510
339,934
+0.07(+4.86%)
Oct 15, 2019
1.560
1.570
1.420
1.440
686,398
-0.11(-7.10%)
Oct 14, 2019
1.560
1.590
1.520
1.550
395,141
+0.00(+0.00%)
Oct 11, 2019
1.650
1.660
1.540
1.550
1,009,700
-0.08(-4.91%)
Oct 10, 2019
1.640
1.660
1.620
1.630
977,544
-0.01(-0.61%)
Oct 09, 2019
1.690
1.710
1.630
1.640
254,147
-0.05(-2.96%)
Oct 08, 2019
1.830
1.840
1.620
1.690
818,352
-0.15(-8.15%)
Oct 07, 2019
1.910
1.940
1.830
1.840
1,130,553
-0.08(-4.17%)
Oct 04, 2019
1.970
2.000
1.870
1.920
830,200
-0.06(-3.03%)
Oct 03, 2019
1.940
2.040
1.880
1.980
822,911
+0.03(+1.54%)
Oct 02, 2019
2.010
2.010
1.920
1.950
497,331
-0.08(-3.94%)
Oct 01, 2019
2.330
2.380
2.010
2.030
626,090
-0.32(-13.62%)
Sep 30, 2019
2.500
2.530
2.290
2.350
373,700
-0.15(-6.00%)
Sep 27, 2019
2.470
2.550
2.470
2.500
251,300
+0.01(+0.40%)
Sep 26, 2019
2.610
2.613
2.470
2.490
477,332
-0.12(-4.60%)
Sep 25, 2019
2.480
2.650
2.470
2.610
291,489
+0.14(+5.67%)
Sep 24, 2019
2.410
2.500
2.400
2.470
392,659
+0.06(+2.49%)
Sep 23, 2019
2.430
2.430
2.370
2.410
203,222
-0.03(-1.23%)
Sep 20, 2019
2.330
2.470
2.330
2.440
384,300
+0.10(+4.27%)
Sep 19, 2019
2.380
2.430
2.340
2.340
392,729
-0.04(-1.68%)
Sep 18, 2019
2.360
2.400
2.320
2.380
449,183
+0.02(+0.85%)
Sep 17, 2019
2.300
2.430
2.300
2.360
484,053
+0.06(+2.61%)
Sep 16, 2019
2.230
2.420
2.225
2.300
406,107
+0.10(+4.55%)
Sep 13, 2019
2.190
2.240
2.190
2.200
237,100
+0.02(+0.92%)
Sep 12, 2019
2.230
2.240
2.150
2.180
545,705
-0.03(-1.36%)
Sep 11, 2019
2.120
2.276
2.120
2.210
404,846
+0.10(+4.74%)
Sep 10, 2019
2.070
2.160
1.990
2.110
503,748
+0.04(+1.93%)
Sep 09, 2019
2.050
2.140
1.990
2.070
339,411
+0.04(+1.97%)
Sep 06, 2019
2.040
2.110
2.020
2.030
164,000
+0.01(+0.50%)
Sep 05, 2019
1.950
2.026
1.910
2.020
241,344
+0.09(+4.66%)
Sep 04, 2019
1.950
1.990
1.920
1.930
129,807
+0.00(+0.00%)
Sep 03, 2019
2.020
2.060
1.930
1.930
323,139
-0.09(-4.46%)
Aug 30, 2019
2.130
2.160
2.000
2.020
410,900
-0.10(-4.72%)
Aug 29, 2019
2.180
2.195
2.100
2.120
163,787
-0.07(-3.20%)
Aug 28, 2019
2.110
2.300
2.110
2.190
421,045
+0.08(+3.79%)
Aug 27, 2019
2.170
2.250
2.080
2.110
363,779
-0.05(-2.31%)
Aug 26, 2019
2.220
2.280
2.130
2.160
463,019
-0.04(-1.82%)
Aug 23, 2019
2.350
2.500
2.180
2.200
343,000
-0.15(-6.38%)
Aug 22, 2019
2.430
2.540
2.320
2.350
222,657
-0.06(-2.49%)
Aug 21, 2019
2.450
2.460
2.380
2.410
226,103
-0.04(-1.63%)
Aug 20, 2019
2.520
2.550
2.410
2.450
273,546
-0.08(-3.16%)
Aug 19, 2019
2.550
2.660
2.480
2.530
495,061
+0.03(+1.20%)
Aug 16, 2019
2.540
2.660
2.490
2.500
442,200
-0.04(-1.57%)
Aug 15, 2019
2.690
2.750
2.525
2.540
243,390
-0.15(-5.58%)
Aug 14, 2019
2.760
2.880
2.590
2.690
286,717
-0.11(-3.93%)
Aug 13, 2019
2.940
3.045
2.770
2.800
284,155
-0.16(-5.41%)
Aug 12, 2019
2.830
3.030
2.790
2.960
343,088
+0.11(+3.86%)
Aug 09, 2019
2.880
2.980
2.770
2.850
279,000
-0.06(-2.06%)
Aug 08, 2019
2.970
3.040
2.910
2.910
310,403
-0.09(-3.00%)
Aug 07, 2019
2.970
3.050
2.930
3.000
276,786
+0.02(+0.50%)
Aug 06, 2019
2.940
3.090
2.920
2.985
273,570
+0.06(+2.23%)
Aug 05, 2019
3.250
3.300
2.900
2.920
373,497
-0.38(-11.52%)
Aug 02, 2019
3.460
3.550
3.220
3.300
315,400
-0.16(-4.62%)
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.