Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chimerix Inc (NQ: CMRX )

0.9875 +0.0177 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 4.980 5.005 4.540 4.580 429,060 -0.37(-7.47%)
Apr 27, 2018 4.910 4.950 4.830 4.950 105,735 +0.05(+1.02%)
Apr 26, 2018 4.940 5.020 4.890 4.900 91,375 -0.03(-0.61%)
Apr 25, 2018 5.060 5.100 4.910 4.930 87,352 -0.11(-2.18%)
Apr 24, 2018 5.010 5.060 4.960 5.040 75,925 +0.05(+1.00%)
Apr 23, 2018 5.080 5.180 4.950 4.990 75,961 -0.08(-1.58%)
Apr 20, 2018 4.970 5.090 4.940 5.070 111,221 +0.07(+1.40%)
Apr 19, 2018 5.160 5.190 4.990 5.000 80,774 -0.14(-2.72%)
Apr 18, 2018 5.120 5.220 5.050 5.140 129,053 +0.09(+1.78%)
Apr 17, 2018 5.010 5.100 4.940 5.050 429,867 +0.08(+1.61%)
Apr 16, 2018 5.040 5.070 4.960 4.970 75,497 -0.09(-1.78%)
Apr 13, 2018 5.080 5.130 4.930 5.060 70,931 +0.00(+0.00%)
Apr 12, 2018 5.050 5.080 4.950 5.060 134,924 +0.04(+0.80%)
Apr 11, 2018 5.060 5.120 4.930 5.020 84,623 -0.08(-1.57%)
Apr 10, 2018 5.100 5.160 4.970 5.100 88,883 +0.02(+0.39%)
Apr 09, 2018 4.900 5.150 4.850 5.080 123,223 +0.25(+5.18%)
Apr 06, 2018 4.910 4.910 4.740 4.830 168,775 -0.11(-2.23%)
Apr 05, 2018 5.070 5.070 4.940 4.940 93,790 -0.10(-1.98%)
Apr 04, 2018 4.930 5.100 4.860 5.040 88,524 +0.09(+1.82%)
Apr 03, 2018 4.870 4.980 4.720 4.950 106,831 +0.11(+2.27%)
Apr 02, 2018 5.160 5.210 4.680 4.840 148,475 -0.36(-6.92%)
Mar 29, 2018 5.200 5.200 5.200 0 -0.05(-0.95%)
Mar 28, 2018 5.260 5.260 5.130 5.250 107,910 +0.01(+0.19%)
Mar 27, 2018 5.350 5.380 5.140 5.240 190,455 -0.11(-2.06%)
Mar 26, 2018 5.380 5.480 5.270 5.350 125,282 +0.03(+0.56%)
Mar 23, 2018 5.510 5.590 5.330 5.320 149,586 -0.17(-3.10%)
Mar 22, 2018 5.490 5.600 5.350 5.490 126,356 -0.01(-0.18%)
Mar 21, 2018 5.590 5.680 5.490 5.500 143,264 -0.08(-1.43%)
Mar 20, 2018 5.590 5.695 5.515 5.580 92,595 +0.01(+0.18%)
Mar 19, 2018 5.650 5.760 5.510 5.570 133,200 -0.07(-1.24%)
Mar 16, 2018 5.720 5.760 5.520 5.640 314,257 -0.10(-1.74%)
Mar 15, 2018 5.850 5.850 5.670 5.740 130,627 -0.09(-1.54%)
Mar 14, 2018 5.860 5.920 5.610 5.830 149,356 -0.05(-0.85%)
Mar 13, 2018 5.930 5.940 5.760 5.880 180,909 -0.02(-0.34%)
Mar 12, 2018 5.720 5.930 5.640 5.900 203,222 +0.21(+3.69%)
Mar 09, 2018 5.630 5.730 5.560 5.690 150,304 +0.08(+1.43%)
Mar 08, 2018 5.430 5.610 5.310 5.610 188,383 +0.20(+3.70%)
Mar 07, 2018 5.240 5.450 5.240 5.410 222,447 +0.13(+2.46%)
Mar 06, 2018 5.190 5.310 5.080 5.280 233,081 +0.10(+1.93%)
Mar 05, 2018 4.940 5.200 4.930 5.180 305,064 +0.24(+4.86%)
Mar 02, 2018 4.860 4.950 4.850 4.940 137,724 +0.05(+1.02%)
Mar 01, 2018 4.700 4.930 4.700 4.890 119,786 +0.03(+0.62%)
Feb 28, 2018 4.920 4.960 4.850 4.860 154,695 -0.06(-1.22%)
Feb 27, 2018 4.920 4.990 4.870 4.920 102,545 -0.01(-0.20%)
Feb 26, 2018 4.920 4.980 4.880 4.930 283,530 +0.04(+0.82%)
Feb 23, 2018 4.870 4.945 4.780 4.890 128,269 +0.05(+1.03%)
Feb 22, 2018 4.920 4.920 4.830 4.840 176,826 -0.08(-1.63%)
Feb 21, 2018 4.970 5.070 4.910 4.920 110,905 -0.05(-1.01%)
Feb 20, 2018 5.010 5.060 4.950 4.970 183,958 -0.05(-1.00%)
Feb 16, 2018 5.020 5.020 5.020 0 +0.07(+1.41%)
Feb 15, 2018 4.930 5.000 4.880 4.950 114,233 +0.02(+0.41%)
Feb 14, 2018 4.780 4.965 4.670 4.930 434,825 +0.00(+0.00%)
Feb 13, 2018 4.890 5.030 4.805 4.930 184,903 +0.05(+1.02%)
Feb 12, 2018 4.910 4.930 4.780 4.880 166,032 -0.02(-0.41%)
Feb 09, 2018 4.930 4.940 4.730 4.900 229,230 -0.03(-0.61%)
Feb 08, 2018 4.940 4.980 4.760 4.930 1,263,126 +0.00(+0.00%)
Feb 07, 2018 4.800 4.990 4.800 4.930 165,860 +0.14(+2.92%)
Feb 06, 2018 4.580 4.830 4.580 4.790 310,495 +0.09(+1.91%)
Feb 05, 2018 4.690 4.780 4.660 4.700 324,583 +0.00(+0.00%)
Feb 02, 2018 4.810 4.890 4.650 4.700 288,356 +0.02(+0.43%)
Feb 01, 2018 4.750 4.870 4.650 4.680 202,622 -0.11(-2.30%)
Jan 31, 2018 4.800 4.965 4.759 4.790 126,298 +0.00(+0.00%)
Jan 30, 2018 4.760 4.910 4.760 4.790 246,341 -0.01(-0.21%)
Jan 29, 2018 4.630 4.907 4.600 4.800 323,762 +0.15(+3.23%)
Jan 26, 2018 4.690 4.810 4.600 4.650 303,892 -0.03(-0.64%)
Jan 25, 2018 4.760 4.879 4.670 4.680 238,023 -0.08(-1.68%)
Jan 24, 2018 4.890 4.900 4.760 4.760 171,484 -0.14(-2.86%)
Jan 23, 2018 4.950 5.000 4.860 4.900 238,901 -0.05(-1.01%)
Jan 22, 2018 5.040 4.750 4.950 136,191 +0.02(+0.41%)
Jan 19, 2018 4.870 4.970 4.840 4.930 147,450 +0.03(+0.61%)
Jan 18, 2018 4.900 4.979 4.830 4.900 189,101 -0.03(-0.61%)
Jan 17, 2018 4.910 4.950 4.830 4.930 178,830 +0.07(+1.44%)
Jan 16, 2018 4.960 5.010 4.860 4.860 181,953 -0.06(-1.22%)
Jan 12, 2018 4.920 4.920 4.920 0 +0.02(+0.41%)
Jan 11, 2018 4.600 4.960 4.600 4.900 275,326 +0.04(+0.82%)
Jan 10, 2018 4.930 4.780 4.860 255,811 -0.02(-0.41%)
Jan 09, 2018 4.850 4.980 4.810 4.880 282,916 +0.04(+0.83%)
Jan 08, 2018 5.090 5.150 4.800 4.840 379,186 -0.25(-4.91%)
Jan 05, 2018 4.990 5.250 4.990 5.090 308,107 +0.14(+2.83%)
Jan 04, 2018 4.940 5.050 4.800 4.950 260,478 +0.07(+1.43%)
Jan 03, 2018 4.690 5.000 4.690 4.880 308,626 +0.17(+3.61%)
Jan 02, 2018 4.630 4.700 4.630 4.710 245,748 +0.08(+1.73%)
Dec 29, 2017 4.630 4.630 4.630 0 -0.06(-1.28%)
Dec 28, 2017 4.560 4.695 4.543 4.690 240,374 +0.10(+2.18%)
Dec 27, 2017 4.550 4.650 4.490 4.590 1,677,467 +0.01(+0.22%)
Dec 26, 2017 4.450 4.635 4.450 4.580 265,529 +0.09(+2.00%)
Dec 22, 2017 4.430 4.520 4.360 4.490 285,772 +0.05(+1.13%)
Dec 21, 2017 4.320 4.530 4.295 4.440 407,618 +0.11(+2.54%)
Dec 20, 2017 4.360 4.420 4.300 4.330 240,590 -0.05(-1.14%)
Dec 19, 2017 4.350 4.400 4.295 4.380 252,892 +0.05(+1.15%)
Dec 18, 2017 4.350 4.380 4.290 4.330 392,942 +0.01(+0.23%)
Dec 15, 2017 4.380 4.420 4.320 4.320 1,242,988 -0.07(-1.59%)
Dec 14, 2017 4.430 4.550 4.390 4.390 420,288 -0.04(-0.90%)
Dec 13, 2017 4.390 4.480 4.360 4.430 317,944 +0.04(+0.91%)
Dec 12, 2017 4.490 4.530 4.388 4.390 236,164 -0.07(-1.57%)
Dec 11, 2017 4.370 4.540 4.370 4.460 363,333 +0.12(+2.76%)
Dec 08, 2017 4.580 4.580 4.315 4.340 320,978 -0.20(-4.41%)
Dec 07, 2017 4.410 4.550 4.365 4.540 586,022 +0.11(+2.48%)
Dec 06, 2017 4.450 4.480 4.242 4.430 251,657 -0.02(-0.45%)
Dec 05, 2017 4.350 4.520 4.332 4.450 286,687 +0.03(+0.68%)
Dec 04, 2017 4.580 4.750 4.381 4.420 355,551 -0.09(-2.00%)
Dec 01, 2017 4.400 4.565 4.380 4.510 301,805 +0.04(+0.89%)
Nov 30, 2017 4.610 4.730 4.460 4.470 689,820 -0.11(-2.40%)
Nov 29, 2017 4.450 4.640 4.410 4.580 222,983 +0.13(+2.92%)
Nov 28, 2017 4.400 4.480 4.278 4.450 165,129 +0.07(+1.60%)
Nov 27, 2017 4.480 4.500 4.230 4.380 173,273 -0.11(-2.45%)
Nov 24, 2017 4.560 4.580 4.460 4.490 57,800 -0.04(-0.88%)
Nov 22, 2017 4.410 4.590 4.410 4.530 116,582 +0.14(+3.19%)
Nov 21, 2017 4.430 4.585 4.370 4.390 168,155 -0.06(-1.35%)
Nov 20, 2017 4.590 4.590 4.280 4.450 175,771 -0.14(-3.05%)
Nov 17, 2017 4.380 4.620 4.320 4.590 174,921 +0.18(+4.08%)
Nov 16, 2017 4.350 4.540 4.320 4.410 187,302 +0.09(+2.08%)
Nov 15, 2017 4.310 4.510 4.230 4.320 127,540 -0.02(-0.58%)
Nov 14, 2017 4.410 4.580 4.170 4.345 280,549 -0.02(-0.46%)
Nov 13, 2017 4.850 4.850 4.270 4.365 394,312 -0.54(-10.92%)
Nov 10, 2017 4.760 4.920 4.700 4.900 139,260 +0.14(+2.94%)
Nov 09, 2017 4.750 4.850 4.710 4.760 171,370 -0.07(-1.45%)
Nov 08, 2017 4.790 4.880 4.590 4.830 168,141 +0.02(+0.42%)
Nov 07, 2017 4.980 4.994 4.770 4.810 126,038 -0.20(-3.99%)
Nov 06, 2017 5.030 5.130 4.940 5.010 85,741 -0.06(-1.18%)
Nov 03, 2017 4.900 5.150 4.861 5.070 164,370 +0.19(+3.89%)
Nov 02, 2017 4.880 4.770 4.880 275,858 +0.00(+0.00%)
Nov 01, 2017 4.930 4.930 4.800 4.880 859,715 -0.04(-0.81%)
Oct 31, 2017 4.980 5.010 4.890 4.920 143,359 -0.02(-0.40%)
Oct 30, 2017 4.870 5.010 4.870 4.940 224,242 +0.04(+0.82%)
Oct 27, 2017 4.980 4.995 4.850 4.900 146,421 -0.08(-1.61%)
Oct 26, 2017 5.000 5.040 4.890 4.980 174,865 -0.01(-0.20%)
Oct 25, 2017 5.010 5.120 4.860 4.990 149,605 -0.04(-0.80%)
Oct 24, 2017 5.000 5.040 4.860 5.030 112,189 +0.03(+0.60%)
Oct 23, 2017 5.060 5.160 4.920 5.000 114,808 -0.07(-1.38%)
Oct 20, 2017 5.090 5.170 4.980 5.070 180,027 +0.04(+0.80%)
Oct 19, 2017 4.890 5.020 4.825 5.030 121,352 +0.14(+2.86%)
Oct 18, 2017 5.220 5.220 4.780 4.890 465,847 -0.27(-5.23%)
Oct 17, 2017 5.540 5.540 5.100 5.160 151,147 -0.36(-6.52%)
Oct 16, 2017 5.400 5.540 5.230 5.520 292,593 +0.09(+1.66%)
Oct 13, 2017 5.440 5.480 5.370 5.430 224,817 +0.03(+0.56%)
Oct 12, 2017 5.360 5.440 5.360 5.400 162,508 +0.03(+0.56%)
Oct 11, 2017 5.350 5.440 5.312 5.370 196,245 +0.00(+0.00%)
Oct 10, 2017 5.260 5.390 5.200 5.370 205,443 +0.12(+2.29%)
Oct 09, 2017 5.180 5.290 5.159 5.250 128,393 +0.06(+1.16%)
Oct 06, 2017 5.290 5.290 5.010 5.190 593,283 -0.10(-1.89%)
Oct 05, 2017 5.230 5.340 5.200 5.290 129,008 +0.04(+0.76%)
Oct 04, 2017 5.250 5.400 5.220 5.250 355,283 +0.02(+0.38%)
Oct 03, 2017 5.420 5.420 5.185 5.230 149,686 -0.16(-2.97%)
Oct 02, 2017 5.280 5.410 5.260 5.390 500,506 +0.14(+2.67%)
Sep 29, 2017 5.250 5.300 5.220 5.250 156,000 +0.03(+0.57%)
Sep 28, 2017 5.150 5.320 5.120 5.220 149,925 +0.07(+1.36%)
Sep 27, 2017 5.060 5.180 4.990 5.150 156,866 +0.13(+2.59%)
Sep 26, 2017 4.960 5.050 4.946 5.020 128,683 +0.02(+0.40%)
Sep 25, 2017 4.980 5.090 4.910 5.000 145,157 -0.01(-0.20%)
Sep 22, 2017 5.000 5.040 4.931 5.010 207,996 -0.02(-0.40%)
Sep 21, 2017 5.020 5.140 4.980 5.030 122,779 +0.03(+0.60%)
Sep 20, 2017 5.020 5.050 4.960 5.000 138,166 -0.02(-0.40%)
Sep 19, 2017 5.050 5.060 4.980 5.020 72,065 -0.01(-0.20%)
Sep 18, 2017 5.010 5.080 4.980 5.030 195,069 +0.02(+0.40%)
Sep 15, 2017 5.030 5.060 4.980 5.010 286,271 -0.01(-0.20%)
Sep 14, 2017 5.050 5.075 4.960 5.020 122,253 -0.02(-0.40%)
Sep 13, 2017 5.050 5.080 5.005 5.040 122,638 -0.01(-0.20%)
Sep 12, 2017 5.050 5.080 5.000 5.050 141,778 +0.03(+0.60%)
Sep 11, 2017 5.020 5.030 4.830 5.020 114,956 +0.02(+0.40%)
Sep 08, 2017 4.950 5.040 4.850 5.000 144,319 +0.00(+0.00%)
Sep 07, 2017 4.800 5.000 4.770 5.000 213,767 +0.20(+4.17%)
Sep 06, 2017 4.800 4.840 4.725 4.800 89,941 +0.02(+0.42%)
Sep 05, 2017 4.700 4.800 4.650 4.780 161,985 +0.05(+1.06%)
Sep 01, 2017 4.790 4.790 4.660 4.730 81,884 -0.03(-0.63%)
Aug 31, 2017 4.850 4.900 4.710 4.760 165,525 -0.06(-1.24%)
Aug 30, 2017 4.750 4.840 4.730 4.820 172,789 +0.05(+1.05%)
Aug 29, 2017 4.700 4.800 4.660 4.770 198,299 +0.04(+0.85%)
Aug 28, 2017 4.400 4.780 4.360 4.730 286,323 +0.35(+7.99%)
Aug 25, 2017 4.450 4.490 4.320 4.380 107,427 -0.04(-0.90%)
Aug 24, 2017 4.450 4.480 4.345 4.420 151,857 -0.02(-0.45%)
Aug 23, 2017 4.380 4.480 4.370 4.440 92,294 +0.03(+0.68%)
Aug 22, 2017 4.410 4.470 4.320 4.410 100,347 +0.00(+0.00%)
Aug 21, 2017 4.350 4.480 4.300 4.410 124,393 +0.06(+1.38%)
Aug 18, 2017 4.340 4.440 4.310 4.350 140,130 -0.05(-1.14%)
Aug 17, 2017 4.450 4.560 4.390 4.400 168,999 -0.09(-2.00%)
Aug 16, 2017 4.570 4.630 4.490 4.490 179,716 -0.09(-1.97%)
Aug 15, 2017 4.540 4.690 4.450 4.580 185,547 +0.03(+0.66%)
Aug 14, 2017 4.560 4.660 4.510 4.550 149,736 +0.01(+0.22%)
Aug 11, 2017 4.520 4.680 4.460 4.540 168,976 +0.08(+1.79%)
Aug 10, 2017 4.710 4.730 4.390 4.460 270,412 -0.29(-6.11%)
Aug 09, 2017 4.640 4.790 4.580 4.750 164,635 +0.06(+1.28%)
Aug 08, 2017 4.890 4.940 4.670 4.690 153,757 -0.24(-4.87%)
Aug 07, 2017 4.680 5.050 4.665 4.930 290,325 +0.23(+4.89%)
Aug 04, 2017 4.720 4.780 4.650 4.700 100,733 +0.00(+0.00%)
Aug 03, 2017 4.700 4.800 4.679 4.700 129,397 -0.05(-1.05%)
Aug 02, 2017 4.800 4.890 4.668 4.750 116,393 -0.06(-1.25%)
Aug 01, 2017 5.000 5.000 4.760 4.810 111,257 -0.16(-3.22%)
Jul 31, 2017 4.860 5.060 4.810 4.970 203,873 +0.11(+2.26%)
Jul 28, 2017 4.940 4.980 4.855 4.860 71,547 -0.10(-2.02%)
Jul 27, 2017 5.120 5.130 4.820 4.960 167,937 -0.16(-3.13%)
Jul 26, 2017 5.000 5.140 4.940 5.120 211,694 +0.14(+2.81%)
Jul 25, 2017 5.340 5.347 4.950 4.980 313,451 -0.33(-6.21%)
Jul 24, 2017 5.010 5.320 5.010 5.310 214,424 +0.30(+5.99%)
Jul 21, 2017 5.150 5.180 5.000 5.010 167,853 -0.08(-1.57%)
Jul 20, 2017 5.160 4.970 5.090 159,948 +0.01(+0.20%)
Jul 19, 2017 5.250 5.340 5.040 5.080 230,585 -0.19(-3.61%)
Jul 18, 2017 5.170 5.330 5.055 5.270 174,937 +0.09(+1.74%)
Jul 17, 2017 5.180 5.280 5.130 5.180 164,315 -0.04(-0.77%)
Jul 14, 2017 5.330 5.340 5.180 5.220 125,558 -0.13(-2.43%)
Jul 13, 2017 5.310 5.380 5.140 5.350 158,890 +0.04(+0.75%)
Jul 12, 2017 5.260 5.390 5.230 5.310 94,991 +0.10(+1.92%)
Jul 11, 2017 5.280 5.360 5.200 5.210 120,661 -0.09(-1.70%)
Jul 10, 2017 5.420 5.450 5.280 5.300 135,670 -0.13(-2.39%)
Jul 07, 2017 5.330 5.510 5.330 5.430 117,322 +0.08(+1.50%)
Jul 06, 2017 5.500 5.500 5.300 5.350 166,543 -0.18(-3.25%)
Jul 05, 2017 5.440 5.600 5.400 5.530 130,317 +0.07(+1.28%)
Jul 03, 2017 5.470 5.530 5.360 5.460 70,846 +0.01(+0.18%)
Jun 30, 2017 5.480 5.510 5.340 5.450 200,255 -0.03(-0.55%)
Jun 29, 2017 5.540 5.600 5.250 5.480 189,129 -0.05(-0.90%)
Jun 28, 2017 5.480 5.560 5.290 5.530 153,217 +0.09(+1.65%)
Jun 27, 2017 5.350 5.470 5.249 5.440 263,655 +0.07(+1.30%)
Jun 26, 2017 5.420 5.640 5.120 5.370 152,044 -0.03(-0.56%)
Jun 23, 2017 5.350 5.400 588,406 -0.11(-2.00%)
Jun 22, 2017 5.350 5.670 5.350 5.510 372,768 +0.18(+3.38%)
Jun 21, 2017 5.220 5.370 5.220 5.330 298,035 +0.14(+2.70%)
Jun 20, 2017 5.180 5.370 5.160 5.190 199,605 +0.02(+0.39%)
Jun 19, 2017 5.060 5.290 5.040 5.170 314,732 +0.16(+3.19%)
Jun 16, 2017 4.790 5.030 4.770 5.010 340,005 +0.13(+2.66%)
Jun 15, 2017 4.880 5.000 4.850 4.880 229,068 -0.06(-1.21%)
Jun 14, 2017 4.920 4.990 4.830 4.940 201,873 +0.02(+0.41%)
Jun 13, 2017 4.890 4.980 4.770 4.920 219,502 +0.03(+0.61%)
Jun 12, 2017 4.860 5.050 4.810 4.890 370,480 +0.06(+1.24%)
Jun 09, 2017 4.770 4.950 4.720 4.830 241,910 +0.05(+1.05%)
Jun 08, 2017 4.720 4.880 4.670 4.780 216,207 +0.08(+1.70%)
Jun 07, 2017 4.880 4.920 4.660 4.700 291,537 -0.17(-3.49%)
Jun 06, 2017 4.850 4.970 4.800 4.870 371,195 -0.01(-0.20%)
Jun 05, 2017 4.860 4.990 4.810 4.880 266,434 -0.02(-0.41%)
Jun 02, 2017 4.800 4.920 4.691 4.900 289,337 +0.14(+2.94%)
Jun 01, 2017 4.500 4.810 4.500 4.760 232,106 +0.28(+6.25%)
May 31, 2017 4.450 4.500 4.330 4.480 174,996 +0.06(+1.36%)
May 30, 2017 4.500 4.500 4.280 4.420 298,752 -0.08(-1.78%)
May 26, 2017 4.580 4.610 4.420 4.500 327,175 -0.07(-1.53%)
May 25, 2017 4.640 4.660 4.510 4.570 205,952 -0.06(-1.30%)
May 24, 2017 4.710 4.760 4.615 4.630 168,055 -0.09(-1.91%)
May 23, 2017 4.700 4.730 4.620 4.720 247,908 +0.01(+0.21%)
May 22, 2017 4.700 4.790 4.650 4.710 151,959 +0.03(+0.64%)
May 19, 2017 4.870 4.950 4.680 4.680 306,213 -0.20(-4.10%)
May 18, 2017 4.770 4.940 4.770 4.880 260,657 +0.09(+1.88%)
May 17, 2017 4.850 4.870 4.730 4.790 361,823 -0.14(-2.84%)
May 16, 2017 4.880 4.960 4.760 4.930 283,348 +0.08(+1.65%)
May 15, 2017 4.680 4.870 4.660 4.850 452,582 +0.21(+4.53%)
May 12, 2017 4.840 4.860 4.580 4.640 477,479 -0.19(-3.93%)
May 11, 2017 4.940 5.080 4.800 4.830 415,913 -0.05(-1.02%)
May 10, 2017 4.700 4.910 4.600 4.880 378,017 +0.13(+2.74%)
May 09, 2017 5.050 5.100 4.700 4.750 576,061 -0.35(-6.86%)
May 08, 2017 5.160 5.160 5.020 5.100 381,328 -0.07(-1.35%)
May 05, 2017 5.180 5.190 5.060 5.170 266,461 +0.01(+0.19%)
May 04, 2017 5.150 5.210 5.000 5.160 221,118 +0.05(+0.98%)
May 03, 2017 5.220 5.390 4.960 5.110 436,802 -0.10(-2.01%)
May 02, 2017 5.870 5.901 5.210 5.215 453,981 -0.65(-11.01%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.