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 (%)
Sep 29, 2023
0.5800
0.5990
0.5356
0.5703
13,058
+0.02(+3.18%)
Sep 28, 2023
0.5400
0.5800
0.5300
0.5527
35,790
+0.02(+4.28%)
Sep 27, 2023
0.6000
0.6000
0.5300
0.5300
44,338
-0.05(-8.62%)
Sep 26, 2023
0.6032
0.6032
0.5300
0.5800
26,665
+0.01(+1.58%)
Sep 25, 2023
0.5630
0.5803
0.5613
0.5710
11,691
-0.02(-4.03%)
Sep 22, 2023
0.5800
0.5950
0.5420
0.5950
23,998
+0.00(+0.02%)
Sep 21, 2023
0.6000
0.6000
0.5345
0.5949
39,056
+0.03(+5.29%)
Sep 20, 2023
0.6260
0.6260
0.5213
0.5650
56,086
-0.00(-0.53%)
Sep 19, 2023
0.5900
0.6000
0.5353
0.5680
54,975
-0.02(-3.57%)
Sep 18, 2023
0.6200
0.6880
0.5100
0.5890
206,909
+0.02(+4.06%)
Sep 15, 2023
0.5933
0.6000
0.5401
0.5660
97,885
-0.02(-2.68%)
Sep 14, 2023
0.6490
0.6500
0.5816
0.5816
55,520
-0.05(-7.24%)
Sep 13, 2023
0.6615
0.6895
0.6011
0.6270
42,416
-0.03(-5.16%)
Sep 12, 2023
0.6700
0.7249
0.6210
0.6611
29,993
-0.03(-4.19%)
Sep 11, 2023
0.7444
0.7813
0.6899
0.6900
107,225
-0.08(-9.99%)
Sep 08, 2023
0.7700
0.8104
0.7300
0.7666
49,097
-0.03(-4.18%)
Sep 07, 2023
0.7885
1.040
0.7149
0.8000
406,460
+0.05(+6.52%)
Sep 06, 2023
0.7900
0.8496
0.7510
0.7510
55,284
-0.03(-3.43%)
Sep 05, 2023
0.7800
0.7800
0.7300
0.7777
50,487
+0.03(+3.69%)
Sep 01, 2023
0.7660
0.7898
0.7500
0.7500
18,817
+0.02(+2.60%)
Aug 31, 2023
0.7506
0.7649
0.7200
0.7310
22,145
-0.01(-1.22%)
Aug 30, 2023
0.7490
0.7660
0.7210
0.7400
14,967
+0.03(+4.23%)
Aug 29, 2023
0.7110
0.7860
0.7000
0.7100
46,164
-0.01(-1.13%)
Aug 28, 2023
0.7500
0.7500
0.7100
0.7181
33,361
+0.00(+0.03%)
Aug 25, 2023
0.8098
0.8098
0.6900
0.7179
47,533
-0.05(-6.75%)
Aug 24, 2023
0.8390
0.8499
0.7204
0.7699
52,938
-0.05(-6.45%)
Aug 23, 2023
0.8900
0.8930
0.8000
0.8230
96,144
-0.03(-3.73%)
Aug 22, 2023
0.8700
0.8750
0.8000
0.8549
67,829
-0.03(-2.85%)
Aug 21, 2023
0.8900
0.9025
0.8600
0.8800
27,146
-0.03(-3.56%)
Aug 18, 2023
0.9100
0.9199
0.9001
0.9125
18,142
+0.01(+0.83%)
Aug 17, 2023
0.9300
0.9400
0.8847
0.9050
18,430
-0.00(-0.37%)
Aug 16, 2023
0.9243
0.9679
0.8500
0.9084
41,721
-0.06(-6.16%)
Aug 15, 2023
0.9900
1.001
0.9100
0.9680
28,240
+0.01(+0.84%)
Aug 14, 2023
1.000
1.000
0.9100
0.9599
59,537
-0.01(-1.04%)
Aug 11, 2023
1.000
1.000
0.9500
0.9700
24,117
+0.02(+1.57%)
Aug 10, 2023
1.020
1.020
0.9500
0.9550
34,980
-0.04(-3.92%)
Aug 09, 2023
1.010
1.040
0.9500
0.9940
44,905
-0.04(-3.50%)
Aug 08, 2023
1.040
1.070
1.000
1.030
38,386
-0.04(-3.74%)
Aug 07, 2023
1.100
1.100
1.020
1.070
31,625
-0.04(-3.60%)
Aug 04, 2023
1.170
1.180
1.080
1.110
38,554
-0.03(-2.63%)
Aug 03, 2023
1.100
1.140
1.089
1.140
26,065
+0.04(+3.64%)
Aug 02, 2023
1.140
1.145
1.077
1.100
40,411
-0.02(-1.79%)
Aug 01, 2023
1.190
1.190
1.120
1.120
19,571
-0.05(-4.27%)
Jul 31, 2023
1.130
1.170
1.100
1.170
33,719
+0.05(+4.46%)
Jul 28, 2023
1.110
1.138
1.090
1.120
57,636
+0.01(+0.90%)
Jul 27, 2023
1.180
1.180
1.080
1.110
41,145
-0.05(-4.31%)
Jul 26, 2023
1.130
1.170
1.110
1.160
46,492
+0.02(+1.75%)
Jul 25, 2023
1.160
1.210
1.100
1.140
37,500
-0.04(-3.39%)
Jul 24, 2023
1.260
1.310
1.150
1.180
68,605
-0.08(-6.35%)
Jul 21, 2023
1.240
1.267
1.200
1.260
54,304
+0.02(+1.61%)
Jul 20, 2023
1.260
1.295
1.210
1.240
50,311
-0.04(-3.13%)
Jul 19, 2023
1.300
1.346
1.210
1.280
61,689
+0.00(+0.00%)
Jul 18, 2023
1.300
1.370
1.280
1.280
34,762
-0.05(-3.76%)
Jul 17, 2023
1.320
1.360
1.270
1.330
70,229
+0.01(+0.76%)
Jul 14, 2023
1.380
1.409
1.310
1.320
63,329
-0.06(-4.35%)
Jul 13, 2023
1.390
1.429
1.355
1.380
61,084
-0.04(-2.82%)
Jul 12, 2023
1.420
1.430
1.350
1.420
80,527
+0.01(+0.71%)
Jul 11, 2023
1.400
1.450
1.360
1.410
61,223
-0.03(-2.08%)
Jul 10, 2023
1.430
1.470
1.390
1.440
54,948
+0.05(+3.60%)
Jul 07, 2023
1.440
1.470
1.370
1.390
97,224
-0.03(-2.11%)
Jul 06, 2023
1.450
1.460
1.350
1.420
108,301
-0.01(-0.70%)
Jul 05, 2023
1.490
1.490
1.410
1.430
73,887
-0.04(-2.72%)
Jul 03, 2023
1.490
1.539
1.430
1.470
61,264
-0.03(-2.00%)
Jun 30, 2023
1.480
1.566
1.470
1.500
43,740
+0.01(+0.67%)
Jun 29, 2023
1.500
1.530
1.460
1.490
81,863
+0.00(+0.34%)
Jun 28, 2023
1.470
1.520
1.450
1.485
82,840
+0.04(+2.41%)
Jun 27, 2023
1.300
1.470
1.290
1.450
185,648
+0.10(+7.41%)
Jun 26, 2023
1.470
1.470
1.312
1.350
133,029
-0.10(-6.90%)
Jun 23, 2023
1.490
1.580
1.380
1.450
249,841
-0.09(-5.84%)
Jun 22, 2023
1.680
1.690
1.470
1.540
357,536
-0.06(-3.75%)
Jun 21, 2023
1.740
1.740
1.580
1.600
305,997
-0.11(-6.43%)
Jun 20, 2023
1.810
1.860
1.640
1.710
291,970
-0.07(-3.93%)
Jun 16, 2023
1.950
2.010
1.770
1.780
323,799
-0.17(-8.72%)
Jun 15, 2023
1.960
2.050
1.910
1.950
457,665
+0.23(+13.37%)
May 08, 2023
1.730
1.827
1.710
1.720
187,311
-0.03(-1.71%)
May 05, 2023
1.730
1.900
1.700
1.750
376,697
+0.00(+0.00%)
May 04, 2023
1.950
1.950
1.715
1.750
338,535
-0.03(-1.69%)
May 03, 2023
1.740
1.940
1.681
1.780
355,347
+0.07(+4.09%)
May 02, 2023
1.800
1.820
1.620
1.710
324,070
-0.12(-6.56%)
May 01, 2023
1.820
1.930
1.800
1.830
515,127
-0.15(-7.58%)
Apr 28, 2023
1.880
2.150
1.750
1.980
1,912,744
+0.04(+2.06%)
Apr 27, 2023
2.620
2.940
1.870
1.940
62,870,704
+0.62(+46.97%)
Apr 26, 2023
1.570
1.570
1.280
1.320
489,637
-0.24(-15.38%)
Apr 25, 2023
1.720
1.740
1.510
1.560
431,187
-0.21(-11.86%)
Apr 24, 2023
1.850
1.860
1.650
1.770
589,179
-0.08(-4.32%)
Apr 21, 2023
1.880
1.960
1.780
1.850
1,062,810
-0.14(-7.04%)
Apr 20, 2023
2.050
2.559
1.880
1.990
15,214,946
+0.23(+13.07%)
Apr 19, 2023
1.560
2.090
1.490
1.760
5,486,816
+0.12(+7.32%)
Apr 18, 2023
1.830
1.950
1.595
1.640
4,753,490
-0.65(-28.38%)
Apr 17, 2023
2.460
3.950
2.200
2.290
120,372,640
+1.39(+154.44%)
Apr 14, 2023
0.9600
1.670
0.9000
0.9000
4,639,932
-0.04(-4.10%)
Apr 13, 2023
1.080
1.300
0.9385
0.9385
1,374,251
-0.07(-7.08%)
Apr 12, 2023
1.020
1.080
1.000
1.010
86,232
-0.05(-4.72%)
Apr 11, 2023
1.110
1.110
1.020
1.060
86,114
-0.00(-0.47%)
Apr 10, 2023
1.150
1.170
1.030
1.065
284,191
-0.11(-9.75%)
Apr 06, 2023
1.190
1.230
1.120
1.180
154,924
-0.02(-1.26%)
Apr 05, 2023
1.530
1.880
1.190
1.195
1,871,332
-0.30(-20.33%)
Apr 04, 2023
1.590
1.640
1.450
1.500
100,480
-0.08(-5.36%)
Apr 03, 2023
1.780
1.815
1.540
1.585
140,781
-0.25(-13.39%)
Mar 31, 2023
2.140
2.140
1.730
1.830
145,656
-0.36(-16.44%)
Mar 30, 2023
2.290
2.430
2.120
2.190
41,821
-0.10(-4.37%)
Mar 29, 2023
2.320
2.400
2.120
2.290
109,502
-0.04(-1.72%)
Mar 28, 2023
2.230
2.500
2.180
2.330
104,824
+0.09(+4.02%)
Mar 27, 2023
2.080
2.302
2.068
2.240
80,594
+0.16(+7.69%)
Mar 24, 2023
1.920
2.150
1.900
2.080
123,554
+0.16(+8.33%)
Mar 23, 2023
1.940
2.000
1.910
1.920
11,779
-0.07(-3.52%)
Mar 22, 2023
2.000
2.110
1.940
1.990
102,280
-0.01(-0.50%)
Mar 21, 2023
1.810
2.090
1.800
2.000
153,210
+0.21(+11.73%)
Mar 20, 2023
1.860
1.990
1.750
1.790
76,557
-0.12(-6.28%)
Mar 17, 2023
2.000
2.090
1.760
1.910
156,202
-0.11(-5.45%)
Mar 16, 2023
2.050
2.120
1.936
2.020
80,059
-0.07(-3.35%)
Mar 15, 2023
2.270
2.280
2.000
2.090
125,514
-0.15(-6.70%)
Mar 14, 2023
2.160
2.350
2.160
2.240
130,653
+0.09(+4.19%)
Mar 13, 2023
2.180
2.250
2.060
2.150
104,510
-0.04(-1.83%)
Mar 10, 2023
2.350
2.350
2.145
2.190
121,060
-0.15(-6.41%)
Mar 09, 2023
2.560
2.622
2.250
2.340
199,178
-0.22(-8.59%)
Mar 08, 2023
2.770
2.820
2.520
2.560
100,252
-0.24(-8.57%)
Mar 07, 2023
2.830
3.270
2.670
2.800
430,820
-0.05(-1.75%)
Mar 06, 2023
3.070
3.120
2.820
2.850
200,130
-0.30(-9.52%)
Mar 03, 2023
2.990
3.340
2.890
3.150
230,941
+0.16(+5.35%)
Mar 02, 2023
3.030
3.110
2.870
2.990
181,996
-0.16(-5.08%)
Mar 01, 2023
3.450
3.460
3.110
3.150
139,299
-0.32(-9.22%)
Feb 28, 2023
3.450
3.700
3.160
3.470
1,018,755
-1.27(-26.79%)
Feb 27, 2023
6.200
6.950
4.610
4.740
27,157,488
+1.64(+52.90%)
Feb 24, 2023
3.270
3.300
3.019
3.100
71,387
-0.20(-6.06%)
Feb 23, 2023
3.220
3.330
3.050
3.300
93,461
+0.08(+2.48%)
Feb 22, 2023
3.300
3.324
3.040
3.220
123,648
-0.13(-3.88%)
Feb 21, 2023
3.600
3.730
3.270
3.350
144,491
-0.28(-7.71%)
Feb 17, 2023
3.890
4.150
3.600
3.630
250,172
-0.40(-9.93%)
Feb 16, 2023
3.950
4.900
3.860
4.030
464,991
+0.01(+0.25%)
Feb 15, 2023
4.590
4.590
3.830
4.020
413,666
-1.02(-20.24%)
Feb 14, 2023
5.096
5.808
4.880
5.040
177,977
-0.11(-2.17%)
Feb 13, 2023
5.000
5.280
4.840
5.152
57,187
-0.20(-3.74%)
Feb 10, 2023
4.928
5.720
4.720
5.352
149,818
+0.35(+7.04%)
Feb 09, 2023
5.248
5.248
4.824
5.000
96,625
-0.28(-5.30%)
Feb 08, 2023
5.120
5.432
4.888
5.280
60,348
-0.10(-1.93%)
Feb 07, 2023
5.632
5.632
5.120
5.384
103,627
-0.22(-3.86%)
Feb 06, 2023
5.600
5.760
5.448
5.600
91,396
+0.03(+0.57%)
Feb 03, 2023
5.600
5.744
5.440
5.568
111,008
+0.01(+0.14%)
Feb 02, 2023
5.600
5.824
5.336
5.560
161,935
-0.12(-2.11%)
Feb 01, 2023
5.664
5.720
5.280
5.680
197,088
-0.32(-5.33%)
Jan 31, 2023
6.360
6.792
5.456
6.000
1,074,312
+1.09(+22.15%)
Jan 30, 2023
5.216
5.560
4.688
4.912
303,964
-0.57(-10.36%)
Jan 27, 2023
5.912
5.920
5.048
5.480
530,396
-1.89(-25.62%)
Jan 26, 2023
7.600
8.040
7.280
7.368
420,027
-0.64(-7.99%)
Jan 25, 2023
9.032
9.560
7.600
8.008
432,688
-1.50(-15.81%)
Jan 24, 2023
7.200
9.616
7.248
9.512
1,015,964
+2.26(+31.24%)
Jan 23, 2023
7.464
7.680
7.040
7.248
295,520
-0.03(-0.44%)
Jan 20, 2023
8.528
8.528
6.640
7.280
1,156,220
-0.23(-3.09%)
Jan 19, 2023
7.256
8.000
6.896
7.512
213,896
+0.26(+3.53%)
Jan 18, 2023
7.880
7.880
7.128
7.256
65,785
-0.38(-4.93%)
Jan 17, 2023
8.080
8.320
7.544
7.632
64,202
-0.45(-5.54%)
Jan 13, 2023
8.000
8.400
7.632
8.080
76,467
+0.14(+1.71%)
Jan 12, 2023
8.800
8.720
7.600
7.944
71,948
-0.50(-5.97%)
Jan 11, 2023
8.160
8.680
7.744
8.448
132,538
+0.05(+0.57%)
Jan 10, 2023
8.040
9.200
7.968
8.400
151,507
+0.11(+1.35%)
Jan 09, 2023
8.376
8.376
7.936
8.288
16,673
+0.14(+1.77%)
Jan 06, 2023
8.600
8.600
7.760
8.144
24,659
-0.18(-2.12%)
Jan 05, 2023
8.360
8.360
7.880
8.320
32,982
+0.12(+1.46%)
Jan 04, 2023
8.368
9.192
7.816
8.200
154,711
+0.28(+3.54%)
Jan 03, 2023
7.864
8.336
7.280
7.920
37,029
+0.24(+3.13%)
Dec 30, 2022
7.552
7.784
7.288
7.680
13,262
+0.30(+4.12%)
Dec 29, 2022
7.536
7.856
7.136
7.376
22,544
+0.18(+2.44%)
Dec 28, 2022
7.240
7.560
6.944
7.200
17,247
+0.05(+0.67%)
Dec 27, 2022
7.880
8.192
7.136
7.152
31,709
-0.66(-8.40%)
Dec 23, 2022
8.128
8.128
7.600
7.808
15,281
-0.18(-2.20%)
Dec 22, 2022
8.000
8.240
7.576
7.984
21,191
-0.26(-3.20%)
Dec 21, 2022
8.304
9.200
7.200
8.248
59,266
-0.11(-1.34%)
Dec 20, 2022
8.440
9.120
7.672
8.360
35,512
+0.00(+0.00%)
Dec 19, 2022
8.296
8.640
7.936
8.360
49,196
-0.17(-1.97%)
Dec 16, 2022
8.408
8.800
7.848
8.528
27,496
-0.14(-1.57%)
Dec 15, 2022
8.544
8.952
7.816
8.664
27,233
+0.09(+1.03%)
Dec 14, 2022
8.000
8.632
7.600
8.576
42,122
+0.35(+4.28%)
Dec 13, 2022
10.35
10.39
7.072
8.224
78,683
-2.10(-20.31%)
Dec 12, 2022
9.600
10.69
9.400
10.32
26,514
+0.48(+4.88%)
Dec 09, 2022
10.40
10.40
9.728
9.840
11,586
-0.54(-5.24%)
Dec 08, 2022
10.40
11.10
10.01
10.38
15,562
+0.06(+0.54%)
Dec 07, 2022
10.88
11.36
10.01
10.33
17,334
-0.89(-7.92%)
Dec 06, 2022
12.80
13.02
10.80
11.22
31,772
-0.22(-1.96%)
Dec 05, 2022
11.89
12.56
11.26
11.44
11,804
-0.56(-4.67%)
Dec 02, 2022
12.80
13.18
11.81
12.00
14,123
-0.61(-4.82%)
Dec 01, 2022
13.60
13.92
12.13
12.61
30,616
-1.52(-10.76%)
Nov 30, 2022
12.00
15.76
11.80
14.13
127,673
+2.05(+16.95%)
Nov 29, 2022
12.24
13.16
11.38
12.08
54,731
+0.48(+4.14%)
Nov 28, 2022
12.80
12.80
10.81
11.60
5,811
+0.15(+1.33%)
Nov 25, 2022
11.62
12.55
11.00
11.45
4,390
-0.38(-3.18%)
Nov 23, 2022
12.80
12.80
11.28
11.82
8,312
-0.18(-1.53%)
Nov 22, 2022
10.61
13.34
10.61
12.01
60,768
+1.21(+11.19%)
Nov 21, 2022
10.40
11.96
10.40
10.80
4,018
-0.74(-6.44%)
Nov 18, 2022
12.00
12.80
11.46
11.54
3,826
-0.85(-6.84%)
Nov 17, 2022
11.97
12.72
11.28
12.39
7,265
+0.58(+4.87%)
Nov 16, 2022
12.00
12.37
11.28
11.82
2,439
-0.35(-2.89%)
Nov 15, 2022
11.40
12.29
11.40
12.17
6,125
+0.92(+8.18%)
Nov 14, 2022
11.20
12.30
11.20
11.25
4,223
-0.27(-2.36%)
Nov 11, 2022
11.49
11.89
10.45
11.52
5,556
+0.51(+4.65%)
Nov 10, 2022
10.39
12.32
10.20
11.01
6,758
-0.02(-0.22%)
Nov 09, 2022
11.68
12.00
10.78
11.03
4,741
-0.34(-3.02%)
Nov 08, 2022
13.52
13.52
11.22
11.38
9,756
-1.10(-8.85%)
Nov 07, 2022
12.00
13.36
12.24
12.48
2,793
-0.72(-5.45%)
Nov 04, 2022
14.08
14.20
12.94
13.20
3,207
-1.01(-7.09%)
Nov 03, 2022
14.01
14.88
13.60
14.21
3,485
-0.24(-1.66%)
Nov 02, 2022
13.60
15.11
13.92
14.45
3,385
-0.35(-2.38%)
Nov 01, 2022
14.48
15.08
14.40
14.80
3,870
-0.08(-0.54%)
Oct 31, 2022
14.17
15.28
14.09
14.88
5,920
+0.79(+5.62%)
Oct 28, 2022
14.16
14.56
13.61
14.09
7,448
+0.33(+2.38%)
Oct 27, 2022
14.00
14.16
12.80
13.76
9,618
+0.38(+2.81%)
Oct 26, 2022
13.42
14.00
13.07
13.38
7,698
-0.02(-0.18%)
Oct 25, 2022
13.58
13.84
12.65
13.41
3,621
+0.70(+5.54%)
Oct 24, 2022
12.80
13.64
12.67
12.70
4,327
-0.10(-0.75%)
Oct 21, 2022
13.16
13.20
12.50
12.80
3,945
+0.08(+0.63%)
Oct 20, 2022
14.17
14.17
12.72
12.72
5,887
-0.70(-5.24%)
Oct 19, 2022
12.65
14.40
12.50
13.42
16,017
+0.96(+7.70%)
Oct 18, 2022
13.28
13.36
12.06
12.46
6,049
-0.34(-2.63%)
Oct 17, 2022
12.01
13.52
12.01
12.80
2,993
+0.00(+0.00%)
Oct 14, 2022
13.04
13.59
12.17
12.80
3,287
-0.41(-3.09%)
Oct 13, 2022
12.80
13.52
12.24
13.21
3,034
-0.06(-0.48%)
Oct 12, 2022
12.87
13.84
12.04
13.27
3,752
+0.71(+5.67%)
Oct 11, 2022
12.50
13.44
12.03
12.56
3,988
+0.06(+0.45%)
Oct 10, 2022
12.83
13.18
12.02
12.50
6,530
-0.02(-0.19%)
Oct 07, 2022
14.01
14.01
12.40
12.53
9,030
-0.80(-6.00%)
Oct 06, 2022
14.40
15.44
13.33
13.33
13,955
-1.07(-7.44%)
Oct 05, 2022
14.40
14.69
13.60
14.40
6,423
+0.01(+0.06%)
Oct 04, 2022
14.40
14.69
13.82
14.39
7,926
+0.67(+4.90%)
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.