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

City Office REIT Inc (NY: CIO )

4.610 -0.310 (-6.30%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 23, 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 (%)
Oct 31, 2016 7.294 7.388 7.259 7.318 115,445 +0.01(+0.08%)
Oct 28, 2016 7.300 7.393 7.277 7.312 89,629 +0.02(+0.24%)
Oct 27, 2016 7.393 7.399 7.271 7.294 140,252 -0.09(-1.18%)
Oct 26, 2016 7.516 7.516 7.370 7.382 107,083 -0.19(-2.46%)
Oct 25, 2016 7.574 7.603 7.522 7.568 178,549 -0.01(-0.08%)
Oct 24, 2016 7.574 7.635 7.504 7.574 175,265 +0.01(+0.15%)
Oct 21, 2016 7.283 7.574 7.283 7.562 323,539 +0.26(+3.59%)
Oct 20, 2016 7.265 7.329 7.230 7.300 46,787 +0.04(+0.56%)
Oct 19, 2016 7.248 7.283 7.172 7.259 89,505 +0.04(+0.56%)
Oct 18, 2016 7.312 7.312 7.207 7.219 127,503 +0.01(+0.08%)
Oct 17, 2016 7.120 7.294 7.090 7.213 113,377 +0.12(+1.64%)
Oct 14, 2016 7.230 7.271 7.079 7.096 189,206 -0.09(-1.30%)
Oct 13, 2016 7.154 7.248 7.154 7.189 90,095 +0.03(+0.49%)
Oct 12, 2016 7.055 7.195 7.055 7.154 97,385 +0.07(+0.99%)
Oct 11, 2016 7.073 7.096 7.003 7.085 159,164 +0.01(+0.16%)
Oct 10, 2016 7.050 7.099 7.009 7.073 113,327 +0.07(+1.00%)
Oct 07, 2016 7.067 7.125 6.962 7.003 141,721 +0.00(+0.00%)
Oct 06, 2016 7.026 7.053 6.917 7.003 182,944 +0.01(+0.12%)
Oct 05, 2016 7.206 7.214 6.954 6.994 608,006 -0.22(-3.01%)
Oct 04, 2016 7.331 7.337 7.154 7.211 188,990 -0.11(-1.56%)
Oct 03, 2016 7.343 7.343 7.251 7.326 270,447 +0.05(+0.71%)
Sep 30, 2016 7.314 7.354 7.217 7.274 122,825 -0.02(-0.24%)
Sep 29, 2016 7.451 7.451 7.251 7.291 99,276 -0.14(-1.85%)
Sep 28, 2016 7.486 7.520 7.349 7.429 108,789 -0.02(-0.31%)
Sep 27, 2016 7.531 7.549 7.429 7.451 446,564 -0.07(-0.99%)
Sep 26, 2016 7.537 7.560 7.503 7.526 160,328 +0.02(+0.23%)
Sep 23, 2016 7.389 7.526 7.349 7.509 149,301 +0.11(+1.55%)
Sep 22, 2016 7.337 7.451 7.286 7.394 389,838 +0.09(+1.25%)
Sep 21, 2016 7.234 7.331 7.069 7.303 238,380 +0.10(+1.43%)
Sep 20, 2016 7.246 7.263 7.183 7.200 87,171 -0.01(-0.08%)
Sep 19, 2016 7.160 7.206 7.109 7.206 92,601 +0.06(+0.88%)
Sep 16, 2016 7.166 7.251 7.071 7.143 335,651 +0.01(+0.08%)
Sep 15, 2016 7.074 7.171 7.063 7.137 129,766 +0.07(+1.05%)
Sep 14, 2016 7.079 7.126 7.051 7.063 94,559 -0.01(-0.08%)
Sep 13, 2016 7.200 7.234 7.029 7.069 132,599 -0.19(-2.60%)
Sep 12, 2016 7.251 7.286 7.114 7.257 241,630 -0.03(-0.39%)
Sep 09, 2016 7.440 7.457 7.274 7.286 360,151 -0.21(-2.82%)
Sep 08, 2016 7.486 7.560 7.446 7.497 110,182 -0.04(-0.53%)
Sep 07, 2016 7.463 7.571 7.429 7.537 195,732 +0.10(+1.38%)
Sep 06, 2016 7.440 7.491 7.383 7.434 156,525 +0.01(+0.08%)
Sep 02, 2016 7.354 7.429 7.429 7.429 102,900 +0.09(+1.17%)
Sep 01, 2016 7.406 7.457 7.314 7.343 222,899 -0.06(-0.85%)
Aug 31, 2016 7.423 7.457 7.371 7.406 491,205 -0.01(-0.15%)
Aug 30, 2016 7.463 7.486 7.400 7.417 239,514 -0.06(-0.84%)
Aug 29, 2016 7.520 7.571 7.463 7.480 169,981 -0.04(-0.53%)
Aug 26, 2016 7.531 7.589 7.466 7.520 174,517 -0.02(-0.23%)
Aug 25, 2016 7.526 7.583 7.457 7.537 184,522 +0.01(+0.15%)
Aug 24, 2016 7.577 7.577 7.480 7.526 205,298 -0.06(-0.83%)
Aug 23, 2016 7.617 7.691 7.531 7.589 253,726 -0.03(-0.45%)
Aug 22, 2016 7.691 7.691 7.579 7.623 148,377 -0.05(-0.67%)
Aug 19, 2016 7.589 7.680 7.566 7.674 410,082 +0.06(+0.75%)
Aug 18, 2016 7.617 7.657 7.486 7.617 159,938 +0.02(+0.23%)
Aug 17, 2016 7.469 7.611 7.451 7.600 172,627 +0.08(+1.06%)
Aug 16, 2016 7.634 7.703 7.463 7.520 258,316 -0.16(-2.08%)
Aug 15, 2016 7.623 7.691 7.606 7.680 167,027 +0.04(+0.52%)
Aug 12, 2016 7.526 7.657 7.526 7.640 149,005 +0.08(+1.06%)
Aug 11, 2016 7.623 7.623 7.531 7.560 216,773 -0.07(-0.97%)
Aug 10, 2016 7.657 7.697 7.594 7.634 290,504 -0.02(-0.30%)
Aug 09, 2016 7.646 7.737 7.566 7.657 314,635 -0.02(-0.30%)
Aug 08, 2016 7.743 7.743 7.640 7.680 187,180 -0.01(-0.15%)
Aug 05, 2016 7.543 7.783 7.543 7.691 289,783 +0.10(+1.28%)
Aug 04, 2016 7.743 7.743 7.171 7.594 421,497 -0.13(-1.70%)
Aug 03, 2016 7.749 7.786 7.646 7.726 378,484 +0.00(+0.00%)
Aug 02, 2016 7.891 7.891 7.691 7.726 395,168 -0.14(-1.82%)
Aug 01, 2016 7.794 7.904 7.711 7.869 301,380 +0.12(+1.55%)
Jul 29, 2016 7.766 7.960 7.743 7.749 779,296 -0.02(-0.29%)
Jul 28, 2016 7.703 7.794 7.680 7.771 158,531 +0.08(+1.04%)
Jul 27, 2016 7.663 7.754 7.537 7.691 290,023 -0.01(-0.15%)
Jul 26, 2016 7.766 7.851 7.651 7.703 628,607 -0.09(-1.10%)
Jul 25, 2016 7.754 7.800 7.686 7.789 245,664 +0.03(+0.37%)
Jul 22, 2016 7.714 7.771 7.697 7.760 192,565 +0.08(+1.04%)
Jul 21, 2016 7.760 7.760 7.657 7.680 213,364 -0.06(-0.81%)
Jul 20, 2016 7.720 7.806 7.651 7.743 305,552 +0.02(+0.30%)
Jul 19, 2016 7.674 7.771 7.623 7.720 258,530 +0.05(+0.60%)
Jul 18, 2016 7.680 7.697 7.606 7.674 359,739 +0.04(+0.52%)
Jul 15, 2016 7.600 7.663 7.549 7.634 401,148 +0.05(+0.68%)
Jul 14, 2016 7.583 7.611 7.514 7.583 295,798 +0.02(+0.23%)
Jul 13, 2016 7.611 7.634 7.469 7.566 369,709 -0.01(-0.08%)
Jul 12, 2016 7.589 7.640 7.543 7.571 448,190 -0.01(-0.08%)
Jul 11, 2016 7.486 7.589 7.486 7.577 540,778 +0.07(+0.99%)
Jul 08, 2016 7.423 7.514 7.386 7.503 410,976 +0.07(+1.00%)
Jul 07, 2016 7.480 7.480 7.371 7.429 228,842 +0.00(+0.00%)
Jul 06, 2016 7.463 7.537 7.394 7.429 405,310 -0.08(-1.07%)
Jul 05, 2016 7.497 7.543 7.406 7.509 487,558 +0.12(+1.66%)
Jul 01, 2016 7.296 7.386 7.386 7.386 252,484 +0.10(+1.39%)
Jun 30, 2016 7.150 7.290 7.123 7.285 364,728 +0.13(+1.88%)
Jun 29, 2016 7.099 7.189 7.021 7.150 266,790 +0.11(+1.51%)
Jun 28, 2016 7.027 7.178 7.004 7.043 336,456 +0.00(+0.00%)
Jun 27, 2016 7.021 7.071 6.920 7.043 252,766 -0.01(-0.16%)
Jun 24, 2016 6.954 7.296 6.802 7.055 3,150,338 -0.02(-0.32%)
Jun 23, 2016 6.942 7.116 6.925 7.077 453,206 +0.13(+1.94%)
Jun 22, 2016 6.903 6.954 6.853 6.942 378,552 +0.08(+1.23%)
Jun 21, 2016 6.858 6.903 6.782 6.858 337,659 -0.02(-0.24%)
Jun 20, 2016 6.735 6.875 6.712 6.875 501,923 +0.25(+3.73%)
Jun 17, 2016 6.650 6.650 6.538 6.628 419,257 +0.00(+0.00%)
Jun 16, 2016 6.645 6.662 6.482 6.628 267,282 +0.00(+0.00%)
Jun 15, 2016 6.549 6.650 6.527 6.628 119,661 +0.12(+1.81%)
Jun 14, 2016 6.534 6.580 6.443 6.510 112,009 -0.04(-0.60%)
Jun 13, 2016 6.583 6.673 6.499 6.549 125,460 -0.03(-0.51%)
Jun 10, 2016 6.628 6.662 6.548 6.583 119,792 -0.06(-0.93%)
Jun 09, 2016 6.516 6.673 6.513 6.645 87,931 +0.06(+0.94%)
Jun 08, 2016 6.460 6.600 6.437 6.583 168,277 +0.13(+2.00%)
Jun 07, 2016 6.533 6.583 6.432 6.454 183,816 -0.09(-1.37%)
Jun 06, 2016 6.639 6.673 6.538 6.544 86,393 -0.08(-1.19%)
Jun 03, 2016 6.555 6.650 6.549 6.622 194,548 +0.08(+1.29%)
Jun 02, 2016 6.583 6.639 6.510 6.538 151,879 -0.06(-0.85%)
Jun 01, 2016 6.628 6.735 6.527 6.594 191,578 -0.01(-0.17%)
May 31, 2016 6.589 6.724 6.527 6.606 256,727 +0.02(+0.26%)
May 27, 2016 6.544 6.589 6.589 6.589 83,745 +0.03(+0.43%)
May 26, 2016 6.415 6.566 6.415 6.561 138,310 +0.13(+2.01%)
May 25, 2016 6.443 6.460 6.361 6.432 80,198 -0.03(-0.52%)
May 24, 2016 6.336 6.465 6.314 6.465 83,916 +0.16(+2.58%)
May 23, 2016 6.471 6.471 6.284 6.303 84,538 -0.18(-2.77%)
May 20, 2016 6.314 6.493 6.286 6.482 226,309 +0.17(+2.76%)
May 19, 2016 6.336 6.364 6.239 6.308 90,682 -0.06(-0.97%)
May 18, 2016 6.437 6.465 6.263 6.370 196,118 -0.11(-1.73%)
May 17, 2016 6.589 6.600 6.432 6.482 129,410 -0.10(-1.53%)
May 16, 2016 6.471 6.600 6.471 6.583 260,155 +0.08(+1.21%)
May 13, 2016 6.482 6.505 6.454 6.505 201,731 +0.01(+0.17%)
May 12, 2016 6.533 6.533 6.474 6.493 133,804 -0.01(-0.17%)
May 11, 2016 6.510 6.531 6.465 6.505 148,222 +0.00(+0.00%)
May 10, 2016 6.516 6.516 6.465 6.505 371,057 +0.01(+0.09%)
May 09, 2016 6.420 6.510 6.359 6.499 274,555 +0.07(+1.05%)
May 06, 2016 6.409 6.448 6.331 6.432 217,006 +0.07(+1.15%)
May 05, 2016 6.319 6.392 6.286 6.359 294,768 +0.06(+0.89%)
May 04, 2016 6.218 6.319 6.213 6.303 138,535 +0.01(+0.18%)
May 03, 2016 6.297 6.314 6.252 6.291 146,207 -0.01(-0.09%)
May 02, 2016 6.297 6.314 6.286 6.297 136,450 -0.01(-0.09%)
Apr 29, 2016 6.297 6.314 6.286 6.303 120,558 +0.00(+0.00%)
Apr 28, 2016 6.290 6.325 6.290 6.303 131,475 +0.02(+0.27%)
Apr 27, 2016 6.280 6.314 6.252 6.286 228,424 -0.01(-0.18%)
Apr 26, 2016 6.230 6.314 6.230 6.297 171,170 +0.02(+0.36%)
Apr 25, 2016 6.213 6.288 6.202 6.274 113,142 +0.03(+0.45%)
Apr 22, 2016 6.230 6.280 6.179 6.246 299,957 +0.05(+0.82%)
Apr 21, 2016 6.336 6.347 6.185 6.196 278,171 -0.10(-1.52%)
Apr 20, 2016 6.297 6.297 6.235 6.291 505,836 +0.01(+0.18%)
Apr 19, 2016 6.303 6.314 6.224 6.280 412,622 +0.01(+0.09%)
Apr 18, 2016 6.286 6.303 6.252 6.274 160,788 -0.01(-0.09%)
Apr 15, 2016 6.314 6.314 6.275 6.280 267,453 +0.00(+0.00%)
Apr 14, 2016 6.291 6.314 6.258 6.280 158,593 -0.01(-0.18%)
Apr 13, 2016 6.286 6.309 6.202 6.291 377,755 +0.00(+0.00%)
Apr 12, 2016 6.319 6.331 6.258 6.291 321,409 +0.00(+0.00%)
Apr 11, 2016 6.308 6.370 6.269 6.291 215,071 +0.04(+0.63%)
Apr 08, 2016 6.353 6.370 6.252 6.252 677,757 -0.07(-1.15%)
Apr 07, 2016 6.291 6.336 6.291 6.325 327,337 +0.02(+0.36%)
Apr 06, 2016 6.297 6.387 6.291 6.303 423,701 -0.01(-0.18%)
Apr 05, 2016 6.319 6.331 6.258 6.314 328,037 +0.01(+0.09%)
Apr 04, 2016 6.336 6.364 6.286 6.308 458,208 +0.02(+0.36%)
Apr 01, 2016 6.263 6.364 6.263 6.286 871,178 +0.02(+0.31%)
Mar 31, 2016 6.283 6.398 6.266 6.266 10,169,750 -0.11(-1.72%)
Mar 30, 2016 6.596 6.596 6.189 6.376 1,393,648 -0.23(-3.41%)
Mar 29, 2016 6.733 6.843 6.535 6.601 343,903 -0.42(-6.02%)
Mar 28, 2016 6.920 7.091 6.915 7.025 98,036 +0.03(+0.47%)
Mar 24, 2016 6.970 6.992 6.992 6.992 73,864 +0.01(+0.08%)
Mar 23, 2016 7.085 7.129 6.953 6.986 65,624 +0.01(+0.08%)
Mar 22, 2016 6.920 7.008 6.871 6.981 52,480 +0.03(+0.47%)
Mar 21, 2016 7.085 7.106 6.909 6.948 118,854 -0.24(-3.36%)
Mar 18, 2016 6.854 7.189 6.805 7.189 591,738 +0.43(+6.34%)
Mar 17, 2016 6.744 6.854 6.684 6.761 78,629 +0.01(+0.08%)
Mar 16, 2016 6.700 6.783 6.623 6.755 49,291 +0.04(+0.57%)
Mar 15, 2016 6.590 6.728 6.530 6.717 71,068 +0.06(+0.91%)
Mar 14, 2016 6.530 6.722 6.530 6.656 48,867 +0.04(+0.67%)
Mar 11, 2016 6.535 6.717 6.475 6.612 66,296 +0.16(+2.47%)
Mar 10, 2016 6.447 6.563 6.436 6.453 76,004 -0.09(-1.34%)
Mar 09, 2016 6.535 6.623 6.502 6.541 53,086 +0.02(+0.25%)
Mar 08, 2016 6.596 6.662 6.486 6.524 96,164 -0.08(-1.17%)
Mar 07, 2016 6.601 6.684 6.546 6.601 67,749 -0.02(-0.33%)
Mar 04, 2016 6.744 6.761 6.557 6.623 105,659 -0.17(-2.51%)
Mar 03, 2016 6.678 6.871 6.678 6.794 49,261 +0.09(+1.31%)
Mar 02, 2016 6.816 6.816 6.596 6.706 73,582 -0.10(-1.45%)
Mar 01, 2016 6.695 6.843 6.640 6.805 58,072 +0.15(+2.31%)
Feb 29, 2016 6.722 6.722 6.568 6.651 55,231 -0.03(-0.41%)
Feb 26, 2016 6.475 6.722 6.475 6.678 96,238 +0.12(+1.76%)
Feb 25, 2016 6.563 6.568 6.530 6.563 21,542 +0.01(+0.08%)
Feb 24, 2016 6.475 6.568 6.272 6.557 30,990 +0.02(+0.25%)
Feb 23, 2016 6.409 6.541 6.354 6.541 40,561 +0.13(+2.06%)
Feb 22, 2016 6.392 6.431 6.376 6.409 32,174 +0.03(+0.43%)
Feb 19, 2016 6.250 6.392 6.250 6.381 19,432 +0.04(+0.69%)
Feb 18, 2016 6.296 6.409 6.294 6.338 11,043 +0.07(+1.05%)
Feb 17, 2016 6.283 6.343 6.206 6.272 17,329 +0.01(+0.18%)
Feb 16, 2016 6.068 6.354 6.026 6.261 59,197 +0.20(+3.26%)
Feb 12, 2016 6.041 6.063 6.063 6.063 29,836 +0.07(+1.19%)
Feb 11, 2016 6.118 6.156 5.914 5.991 29,718 -0.21(-3.37%)
Feb 10, 2016 6.145 6.211 6.118 6.200 35,709 +0.07(+1.17%)
Feb 09, 2016 6.145 6.206 6.123 6.129 40,840 -0.11(-1.76%)
Feb 08, 2016 6.283 6.283 6.145 6.239 83,730 -0.12(-1.82%)
Feb 05, 2016 6.409 6.414 6.277 6.354 21,651 -0.06(-0.94%)
Feb 04, 2016 6.299 6.414 6.189 6.414 45,415 +0.09(+1.48%)
Feb 03, 2016 6.343 6.409 6.266 6.321 79,981 -0.02(-0.26%)
Feb 02, 2016 6.338 6.414 6.272 6.338 37,527 -0.07(-1.03%)
Feb 01, 2016 6.403 6.491 6.338 6.403 29,096 -0.05(-0.85%)
Jan 29, 2016 6.305 6.480 6.261 6.458 132,985 +0.16(+2.53%)
Jan 28, 2016 6.431 6.439 6.294 6.299 40,165 -0.09(-1.46%)
Jan 27, 2016 6.431 6.431 6.338 6.392 9,769 -0.05(-0.85%)
Jan 26, 2016 6.502 6.524 6.414 6.447 32,926 -0.04(-0.68%)
Jan 25, 2016 6.464 6.491 6.254 6.491 30,299 +0.05(+0.77%)
Jan 22, 2016 6.288 6.458 6.195 6.442 21,231 +0.24(+3.81%)
Jan 21, 2016 6.118 6.294 6.118 6.206 79,175 +0.09(+1.53%)
Jan 20, 2016 6.167 6.189 5.854 6.112 63,590 -0.04(-0.71%)
Jan 19, 2016 6.239 6.239 6.024 6.156 51,452 +0.03(+0.54%)
Jan 15, 2016 6.107 6.123 6.123 6.123 48,939 -0.05(-0.80%)
Jan 14, 2016 6.288 6.288 6.129 6.173 50,993 -0.02(-0.27%)
Jan 13, 2016 6.453 6.523 6.156 6.189 50,924 -0.29(-4.41%)
Jan 12, 2016 6.579 6.596 6.464 6.475 32,074 -0.10(-1.51%)
Jan 11, 2016 6.629 6.629 6.541 6.574 40,514 -0.02(-0.25%)
Jan 08, 2016 6.623 6.678 6.541 6.590 56,330 -0.01(-0.08%)
Jan 07, 2016 6.596 6.651 6.579 6.596 72,147 -0.13(-1.88%)
Jan 06, 2016 6.667 6.761 6.667 6.722 33,577 -0.03(-0.49%)
Jan 05, 2016 6.656 6.788 6.618 6.755 71,408 +0.12(+1.82%)
Jan 04, 2016 6.634 6.656 6.409 6.634 87,502 +0.07(+1.05%)
Dec 31, 2015 6.528 6.566 6.566 6.566 83,109 +0.04(+0.58%)
Dec 30, 2015 6.549 6.630 6.452 6.528 58,065 -0.06(-0.90%)
Dec 29, 2015 6.566 6.757 6.506 6.587 50,496 +0.04(+0.58%)
Dec 28, 2015 6.566 6.566 6.469 6.549 23,157 +0.02(+0.33%)
Dec 24, 2015 6.528 6.528 6.528 6.528 8,719 -0.05(-0.74%)
Dec 23, 2015 6.463 6.593 6.404 6.576 86,827 +0.11(+1.75%)
Dec 22, 2015 6.307 6.469 6.248 6.463 33,445 +0.09(+1.44%)
Dec 21, 2015 6.226 6.382 6.226 6.372 27,620 +0.08(+1.29%)
Dec 18, 2015 6.199 6.339 6.070 6.291 214,370 +0.01(+0.09%)
Dec 17, 2015 6.312 6.350 6.156 6.285 69,461 -0.08(-1.27%)
Dec 16, 2015 6.183 6.398 6.178 6.366 41,519 +0.13(+2.16%)
Dec 15, 2015 5.989 6.248 5.989 6.231 55,288 +0.21(+3.49%)
Dec 14, 2015 6.145 6.145 5.978 6.021 48,568 -0.16(-2.62%)
Dec 11, 2015 6.209 6.231 6.177 6.183 21,563 -0.06(-0.95%)
Dec 10, 2015 6.237 6.350 6.194 6.242 41,133 -0.06(-0.94%)
Dec 09, 2015 5.983 6.334 5.983 6.301 47,370 +0.31(+5.22%)
Dec 08, 2015 5.989 6.080 5.989 5.989 23,137 -0.09(-1.51%)
Dec 07, 2015 6.161 6.167 6.016 6.080 45,092 -0.10(-1.57%)
Dec 04, 2015 6.151 6.194 6.145 6.178 14,898 +0.02(+0.35%)
Dec 03, 2015 6.264 6.264 6.118 6.156 32,950 -0.12(-1.97%)
Dec 02, 2015 6.291 6.380 6.253 6.280 28,670 -0.11(-1.69%)
Dec 01, 2015 6.215 6.404 6.161 6.388 34,724 +0.10(+1.54%)
Nov 30, 2015 6.204 6.420 6.199 6.291 48,090 +0.02(+0.26%)
Nov 27, 2015 6.188 6.334 6.188 6.275 7,427 +0.05(+0.78%)
Nov 25, 2015 6.280 6.226 6.226 6.226 302,570 -0.01(-0.17%)
Nov 24, 2015 5.967 6.258 5.967 6.237 126,815 +0.25(+4.23%)
Nov 23, 2015 6.027 6.027 5.956 5.983 170,628 -0.03(-0.45%)
Nov 20, 2015 6.021 6.065 5.962 6.010 69,592 +0.01(+0.18%)
Nov 19, 2015 5.962 6.027 5.962 6.000 74,102 -0.01(-0.09%)
Nov 18, 2015 5.951 6.032 5.946 6.005 77,384 +0.04(+0.63%)
Nov 17, 2015 6.080 6.080 5.930 5.967 38,970 -0.05(-0.90%)
Nov 16, 2015 5.919 6.054 5.919 6.021 32,236 +0.04(+0.63%)
Nov 13, 2015 5.924 6.005 5.757 5.983 86,400 +0.04(+0.63%)
Nov 12, 2015 6.080 6.140 5.930 5.946 127,146 -0.11(-1.78%)
Nov 11, 2015 6.091 6.158 6.000 6.054 79,111 +0.03(+0.54%)
Nov 10, 2015 5.962 6.064 5.719 6.021 95,421 +0.09(+1.45%)
Nov 09, 2015 6.064 6.070 5.930 5.935 38,211 -0.13(-2.13%)
Nov 06, 2015 6.307 6.307 6.064 6.064 45,430 -0.17(-2.77%)
Nov 05, 2015 6.242 6.296 6.188 6.237 46,246 +0.03(+0.52%)
Nov 04, 2015 6.221 6.269 6.134 6.204 47,429 +0.01(+0.17%)
Nov 03, 2015 6.174 6.307 6.156 6.194 21,834 -0.05(-0.86%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.