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 (%)
Oct 31, 2016
1680
1840
1600
1840
129
+128.00(+7.48%)
Oct 28, 2016
1792
1792
1711
1712
42
-72.00(-4.04%)
Oct 27, 2016
1840
1889
1760
1784
52
-56.00(-3.04%)
Oct 26, 2016
2008
2008
1840
1840
15
-88.00(-4.56%)
Oct 25, 2016
2040
2168
1912
1928
175
-48.00(-2.43%)
Oct 24, 2016
2048
2176
1944
1976
66
-88.00(-4.26%)
Oct 21, 2016
1946
2128
1946
2064
67
+104.00(+5.31%)
Oct 20, 2016
1880
2016
1854
1960
27
+112.00(+6.06%)
Oct 19, 2016
1832
1888
1816
1848
98
+32.00(+1.76%)
Oct 18, 2016
1817
1872
1816
1816
2
-32.00(-1.73%)
Oct 17, 2016
1840
1844
1800
1848
25
+32.00(+1.76%)
Oct 14, 2016
1858
1864
1800
1816
31
-64.00(-3.40%)
Oct 13, 2016
1856
1952
1848
1880
15
+24.00(+1.29%)
Oct 12, 2016
1888
1888
1840
1856
15
-56.00(-2.93%)
Oct 11, 2016
1944
1962
1856
1912
29
-48.00(-2.45%)
Oct 10, 2016
1896
2000
1896
1960
28
+40.00(+2.08%)
Oct 07, 2016
1960
1960
1896
1920
9
-24.00(-1.23%)
Oct 06, 2016
2000
2000
1872
1944
47
-72.00(-3.57%)
Oct 05, 2016
1938
2056
1936
2016
57
+88.00(+4.56%)
Oct 04, 2016
1973
1973
1920
1928
12
-8.00(-0.41%)
Oct 03, 2016
1968
1976
1920
1936
25
-48.00(-2.42%)
Sep 30, 2016
1944
2032
1920
1984
87
+40.00(+2.06%)
Sep 29, 2016
2064
2071
1896
1944
96
-104.00(-5.08%)
Sep 28, 2016
2056
2165
1968
2048
287
+200.00(+10.82%)
Sep 27, 2016
1856
2104
1824
1848
714
+16.00(+0.87%)
Sep 26, 2016
1861
1864
1728
1832
150
-24.00(-1.29%)
Sep 23, 2016
1784
1888
1776
1856
83
+112.00(+6.42%)
Sep 22, 2016
1848
1848
1720
1744
80
-64.00(-3.54%)
Sep 21, 2016
1840
1840
1792
1808
16
-16.00(-0.88%)
Sep 20, 2016
1800
1872
1792
1824
38
+24.00(+1.33%)
Sep 19, 2016
1920
2000
1760
1800
277
-48.00(-2.60%)
Sep 16, 2016
2439
2528
1848
1848
515
-632.00(-25.48%)
Sep 15, 2016
2456
2624
2304
2480
205
+56.00(+2.31%)
Sep 14, 2016
2296
2456
2272
2424
242
+144.00(+6.32%)
Sep 13, 2016
2088
2328
1912
2280
371
+256.00(+12.65%)
Sep 12, 2016
2016
2096
1840
2024
200
-8.00(-0.39%)
Sep 09, 2016
2016
2040
1968
2032
95
+32.00(+1.60%)
Sep 08, 2016
1936
2008
1920
2000
641
+40.00(+2.04%)
Sep 07, 2016
2000
2008
1952
1960
83
-24.00(-1.21%)
Sep 06, 2016
1848
2000
1728
1984
175
+136.00(+7.36%)
Sep 02, 2016
1824
1848
1848
1848
82
-24.00(-1.28%)
Sep 01, 2016
1800
1872
1800
1872
13
+56.00(+3.08%)
Aug 31, 2016
1808
1896
1776
1816
27
+0.00(+0.00%)
Aug 30, 2016
1888
1912
1800
1816
65
-64.00(-3.40%)
Aug 29, 2016
1815
1880
1800
1880
51
+56.00(+3.07%)
Aug 26, 2016
1832
1832
1832
1824
2
+64.00(+3.64%)
Aug 25, 2016
1779
1800
1720
1760
23
-8.08(-0.46%)
Aug 24, 2016
1824
1824
1768
1768
20
-31.92(-1.77%)
Aug 23, 2016
1824
1848
1800
1800
44
-32.00(-1.75%)
Aug 22, 2016
1840
1865
1816
1832
15
+41.68(+2.33%)
Aug 19, 2016
1784
1816
1784
1790
35
-41.68(-2.28%)
Aug 18, 2016
1800
1832
1776
1832
29
+40.00(+2.23%)
Aug 17, 2016
1803
1816
1768
1792
17
-32.00(-1.75%)
Aug 16, 2016
1824
1824
1824
1824
0
+0.00(+0.00%)
Aug 15, 2016
1808
1879
1808
1824
18
-7.92(-0.43%)
Aug 12, 2016
1824
1840
1800
1832
7
+23.92(+1.32%)
Aug 11, 2016
1814
1832
1712
1808
26
+16.00(+0.89%)
Aug 10, 2016
1872
1904
1768
1792
28
-72.00(-3.86%)
Aug 09, 2016
1920
1921
1840
1864
140
-76.00(-3.92%)
Aug 08, 2016
1920
1992
1900
1940
101
+26.56(+1.39%)
Aug 05, 2016
1928
1959
1888
1913
32
-30.56(-1.57%)
Aug 04, 2016
1960
1960
1928
1944
148
-16.00(-0.82%)
Aug 03, 2016
1936
1984
1904
1960
50
+56.00(+2.94%)
Aug 02, 2016
1888
1984
1853
1904
17
-16.00(-0.83%)
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.