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
City Office REIT Inc
(NY:
CIO
)
4.825
-0.095 (-1.93%)
Streaming Delayed Price
Updated: 9:55 AM 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:
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, 2017
8.084
8.197
8.046
8.184
172,476
+0.08(+0.93%)
Oct 30, 2017
8.228
8.228
8.046
8.109
155,749
-0.11(-1.37%)
Oct 27, 2017
8.166
8.297
8.140
8.222
170,067
+0.07(+0.85%)
Oct 26, 2017
8.228
8.228
8.128
8.153
184,448
-0.03(-0.31%)
Oct 25, 2017
8.360
8.360
8.140
8.178
213,649
-0.16(-1.96%)
Oct 24, 2017
8.373
8.404
8.332
8.341
150,409
-0.04(-0.45%)
Oct 23, 2017
8.429
8.429
8.322
8.379
162,408
-0.03(-0.30%)
Oct 20, 2017
8.391
8.454
8.373
8.404
132,631
-0.01(-0.07%)
Oct 19, 2017
8.398
8.442
8.379
8.410
178,229
+0.00(+0.00%)
Oct 18, 2017
8.341
8.423
8.297
8.410
465,920
+0.08(+0.98%)
Oct 17, 2017
8.354
8.379
8.297
8.329
226,520
-0.01(-0.15%)
Oct 16, 2017
8.385
8.398
8.304
8.341
302,145
-0.03(-0.37%)
Oct 13, 2017
8.417
8.454
8.341
8.373
319,333
+0.00(+0.00%)
Oct 12, 2017
8.417
8.435
8.366
8.373
324,225
+0.00(+0.00%)
Oct 11, 2017
8.417
8.486
8.366
8.373
288,209
-0.01(-0.07%)
Oct 10, 2017
8.461
8.473
8.341
8.379
592,696
-0.02(-0.19%)
Oct 09, 2017
8.456
8.490
8.370
8.395
382,684
-0.06(-0.66%)
Oct 06, 2017
8.493
8.543
8.425
8.450
151,064
-0.06(-0.72%)
Oct 05, 2017
8.499
8.592
8.493
8.512
295,594
+0.01(+0.15%)
Oct 04, 2017
8.512
8.573
8.487
8.499
147,844
+0.01(+0.07%)
Oct 03, 2017
8.487
8.524
8.462
8.493
187,288
+0.01(+0.07%)
Oct 02, 2017
8.487
8.530
8.425
8.487
201,150
-0.01(-0.07%)
Sep 29, 2017
8.481
8.518
8.445
8.493
349,192
+0.01(+0.15%)
Sep 28, 2017
8.358
8.493
8.290
8.481
341,523
+0.12(+1.40%)
Sep 27, 2017
8.302
8.382
8.210
8.364
320,241
+0.07(+0.89%)
Sep 26, 2017
8.142
8.314
8.117
8.290
242,752
+0.17(+2.05%)
Sep 25, 2017
8.037
8.142
8.012
8.123
172,348
+0.11(+1.39%)
Sep 22, 2017
8.000
8.049
7.984
8.012
119,462
+0.03(+0.39%)
Sep 21, 2017
7.920
8.012
7.920
7.981
131,916
+0.01(+0.08%)
Sep 20, 2017
8.031
8.068
7.920
7.975
327,614
-0.04(-0.54%)
Sep 19, 2017
8.031
8.031
7.966
8.018
122,529
+0.01(+0.08%)
Sep 18, 2017
8.012
8.055
7.988
8.012
196,065
+0.02(+0.23%)
Sep 15, 2017
7.994
8.012
7.938
7.994
393,330
+0.01(+0.08%)
Sep 14, 2017
7.944
7.988
7.877
7.988
171,146
+0.04(+0.47%)
Sep 13, 2017
7.938
8.006
7.920
7.951
130,107
+0.02(+0.23%)
Sep 12, 2017
7.994
8.006
7.910
7.932
147,805
-0.04(-0.54%)
Sep 11, 2017
7.920
8.012
7.920
7.975
226,678
+0.06(+0.70%)
Sep 08, 2017
7.901
7.975
7.901
7.920
120,088
+0.02(+0.31%)
Sep 07, 2017
7.920
7.994
7.870
7.895
131,287
-0.01(-0.16%)
Sep 06, 2017
7.907
7.969
7.877
7.907
165,091
+0.03(+0.39%)
Sep 05, 2017
7.926
7.975
7.877
7.877
237,737
-0.05(-0.62%)
Sep 01, 2017
7.920
7.951
7.895
7.926
250,853
+0.04(+0.47%)
Aug 31, 2017
7.889
7.926
7.864
7.889
374,858
+0.06(+0.71%)
Aug 30, 2017
7.765
7.864
7.747
7.833
590,837
+0.09(+1.11%)
Aug 29, 2017
7.735
7.827
7.704
7.747
187,708
+0.03(+0.40%)
Aug 28, 2017
7.704
7.772
7.704
7.716
193,572
+0.01(+0.16%)
Aug 25, 2017
7.741
7.741
7.667
7.704
93,024
+0.02(+0.24%)
Aug 24, 2017
7.722
7.759
7.673
7.685
132,597
+0.00(+0.00%)
Aug 23, 2017
7.648
7.709
7.587
7.685
92,805
+0.01(+0.16%)
Aug 22, 2017
7.753
7.753
7.661
7.673
83,818
-0.06(-0.80%)
Aug 21, 2017
7.691
7.741
7.636
7.735
161,390
+0.04(+0.48%)
Aug 18, 2017
7.636
7.710
7.574
7.698
224,191
+0.02(+0.32%)
Aug 17, 2017
7.735
7.784
7.661
7.673
181,090
-0.07(-0.88%)
Aug 16, 2017
7.765
7.790
7.705
7.741
81,821
-0.01(-0.08%)
Aug 15, 2017
7.772
7.802
7.710
7.747
110,926
-0.06(-0.71%)
Aug 14, 2017
7.673
7.883
7.673
7.802
201,075
+0.12(+1.61%)
Aug 11, 2017
7.691
7.765
7.593
7.679
321,293
+0.01(+0.08%)
Aug 10, 2017
7.685
7.735
7.654
7.673
133,387
-0.02(-0.32%)
Aug 09, 2017
7.772
7.778
7.691
7.698
161,895
-0.07(-0.95%)
Aug 08, 2017
7.747
7.864
7.710
7.772
169,478
+0.00(+0.00%)
Aug 07, 2017
7.704
7.772
7.648
7.772
180,991
+0.04(+0.48%)
Aug 04, 2017
7.765
7.864
7.735
7.735
156,351
+0.01(+0.08%)
Aug 03, 2017
7.667
7.802
7.593
7.728
313,068
-0.02(-0.24%)
Aug 02, 2017
7.809
7.809
7.728
7.747
153,389
-0.06(-0.79%)
Aug 01, 2017
7.858
7.883
7.759
7.809
107,565
-0.03(-0.39%)
Jul 31, 2017
7.877
7.877
7.802
7.840
151,891
-0.03(-0.39%)
Jul 28, 2017
7.802
7.889
7.802
7.870
241,176
+0.04(+0.47%)
Jul 27, 2017
7.802
7.889
7.728
7.833
151,017
+0.02(+0.32%)
Jul 26, 2017
7.722
7.821
7.722
7.809
144,580
+0.09(+1.12%)
Jul 25, 2017
7.796
7.821
7.722
7.722
274,607
-0.04(-0.48%)
Jul 24, 2017
7.784
7.790
7.710
7.759
109,982
-0.03(-0.40%)
Jul 21, 2017
7.821
7.833
7.750
7.790
151,724
+0.02(+0.24%)
Jul 20, 2017
7.772
7.809
7.759
7.772
109,750
-0.01(-0.08%)
Jul 19, 2017
7.772
7.827
7.759
7.778
177,928
+0.00(+0.00%)
Jul 18, 2017
7.759
7.827
7.728
7.778
142,557
+0.01(+0.16%)
Jul 17, 2017
7.673
7.784
7.648
7.765
119,789
+0.11(+1.45%)
Jul 14, 2017
7.617
7.716
7.593
7.654
110,177
+0.06(+0.73%)
Jul 13, 2017
7.654
7.661
7.550
7.599
118,335
-0.02(-0.32%)
Jul 12, 2017
7.648
7.796
7.593
7.624
217,247
+0.01(+0.16%)
Jul 11, 2017
7.679
7.679
7.506
7.611
280,511
-0.04(-0.48%)
Jul 10, 2017
7.673
7.691
7.617
7.648
299,582
-0.03(-0.40%)
Jul 07, 2017
7.661
7.695
7.566
7.679
261,322
+0.03(+0.36%)
Jul 06, 2017
7.748
7.766
7.615
7.651
305,752
-0.12(-1.48%)
Jul 05, 2017
7.815
7.815
7.718
7.766
180,524
-0.04(-0.54%)
Jul 03, 2017
7.706
7.821
7.670
7.809
162,537
+0.12(+1.57%)
Jun 30, 2017
7.712
7.724
7.639
7.688
116,100
-0.01(-0.16%)
Jun 29, 2017
7.718
7.718
7.633
7.700
246,219
-0.02(-0.31%)
Jun 28, 2017
7.688
7.730
7.607
7.724
270,358
+0.03(+0.39%)
Jun 27, 2017
7.688
7.730
7.676
7.694
167,424
-0.02(-0.24%)
Jun 26, 2017
7.688
7.748
7.633
7.712
430,811
+0.01(+0.16%)
Jun 23, 2017
7.645
7.724
7.645
7.700
1,072,742
+0.04(+0.55%)
Jun 22, 2017
7.670
7.730
7.645
7.657
163,352
+0.00(+0.00%)
Jun 21, 2017
7.615
7.682
7.615
7.657
117,519
+0.02(+0.32%)
Jun 20, 2017
7.627
7.682
7.561
7.633
161,678
-0.01(-0.16%)
Jun 19, 2017
7.730
7.736
7.627
7.645
246,977
-0.08(-1.10%)
Jun 16, 2017
7.645
7.730
7.627
7.730
242,254
+0.03(+0.39%)
Jun 15, 2017
7.688
7.742
7.688
7.700
98,982
-0.03(-0.39%)
Jun 14, 2017
7.748
7.751
7.694
7.730
165,930
-0.01(-0.08%)
Jun 13, 2017
7.700
7.753
7.597
7.736
273,052
+0.01(+0.16%)
Jun 12, 2017
7.597
7.736
7.573
7.724
234,713
+0.12(+1.51%)
Jun 09, 2017
7.561
7.688
7.561
7.609
238,306
+0.02(+0.24%)
Jun 08, 2017
7.597
7.663
7.536
7.591
103,059
-0.01(-0.08%)
Jun 07, 2017
7.567
7.609
7.508
7.597
93,439
+0.01(+0.08%)
Jun 06, 2017
7.700
7.700
7.542
7.591
138,684
-0.12(-1.49%)
Jun 05, 2017
7.700
7.742
7.663
7.706
125,802
+0.01(+0.08%)
Jun 02, 2017
7.609
7.724
7.567
7.700
215,715
+0.10(+1.27%)
Jun 01, 2017
7.458
7.621
7.397
7.603
161,807
+0.16(+2.20%)
May 31, 2017
7.452
7.506
7.379
7.440
151,854
+0.02(+0.24%)
May 30, 2017
7.518
7.567
7.415
7.421
255,648
-0.12(-1.53%)
May 26, 2017
7.548
7.555
7.464
7.536
170,226
+0.00(+0.00%)
May 25, 2017
7.391
7.573
7.385
7.536
149,194
+0.16(+2.13%)
May 24, 2017
7.361
7.415
7.361
7.379
110,926
+0.01(+0.08%)
May 23, 2017
7.379
7.403
7.349
7.373
103,171
+0.00(+0.00%)
May 22, 2017
7.349
7.391
7.300
7.373
178,121
+0.05(+0.66%)
May 19, 2017
7.324
7.367
7.276
7.324
164,622
+0.00(+0.00%)
May 18, 2017
7.331
7.364
7.270
7.324
136,195
+0.01(+0.08%)
May 17, 2017
7.355
7.409
7.318
7.318
193,659
-0.05(-0.74%)
May 16, 2017
7.391
7.409
7.324
7.373
248,261
-0.03(-0.41%)
May 15, 2017
7.373
7.440
7.337
7.403
162,204
+0.05(+0.66%)
May 12, 2017
7.349
7.391
7.300
7.355
189,878
+0.02(+0.25%)
May 11, 2017
7.415
7.421
7.284
7.337
180,043
-0.09(-1.22%)
May 10, 2017
7.318
7.530
7.312
7.427
238,038
+0.11(+1.49%)
May 09, 2017
7.518
7.518
7.282
7.318
258,825
-0.20(-2.66%)
May 08, 2017
7.464
7.555
7.421
7.518
157,598
+0.04(+0.49%)
May 05, 2017
7.391
7.536
7.391
7.482
185,318
+0.10(+1.31%)
May 04, 2017
7.367
7.427
7.252
7.385
229,355
+0.01(+0.16%)
May 03, 2017
7.567
7.591
7.361
7.373
277,783
-0.24(-3.10%)
May 02, 2017
7.639
7.688
7.576
7.609
97,939
-0.02(-0.32%)
May 01, 2017
7.597
7.657
7.567
7.633
159,840
+0.04(+0.48%)
Apr 28, 2017
7.663
7.672
7.579
7.597
193,762
-0.06(-0.79%)
Apr 27, 2017
7.657
7.730
7.651
7.657
217,482
+0.01(+0.08%)
Apr 26, 2017
7.627
7.730
7.616
7.651
861,449
+0.07(+0.88%)
Apr 25, 2017
7.555
7.625
7.555
7.585
188,832
+0.04(+0.56%)
Apr 24, 2017
7.573
7.627
7.433
7.542
179,703
+0.00(+0.00%)
Apr 21, 2017
7.542
7.579
7.506
7.542
149,923
-0.02(-0.24%)
Apr 20, 2017
7.530
7.603
7.488
7.561
270,782
+0.02(+0.32%)
Apr 19, 2017
7.567
7.621
7.453
7.536
457,266
-0.04(-0.48%)
Apr 18, 2017
7.452
7.645
7.452
7.573
411,064
+0.10(+1.38%)
Apr 17, 2017
7.518
7.524
7.433
7.470
265,660
+0.01(+0.08%)
Apr 13, 2017
7.506
7.536
7.427
7.464
180,349
-0.05(-0.72%)
Apr 12, 2017
7.512
7.542
7.452
7.518
172,084
-0.01(-0.08%)
Apr 11, 2017
7.440
7.548
7.440
7.524
134,044
+0.09(+1.22%)
Apr 10, 2017
7.470
7.506
7.409
7.433
260,165
-0.05(-0.73%)
Apr 07, 2017
7.349
7.542
7.306
7.488
369,590
+0.14(+1.85%)
Apr 06, 2017
7.286
7.405
7.233
7.352
381,658
+0.12(+1.64%)
Apr 05, 2017
7.209
7.283
7.197
7.233
291,051
-0.01(-0.08%)
Apr 04, 2017
7.209
7.267
7.197
7.239
192,787
+0.03(+0.41%)
Apr 03, 2017
7.221
7.245
7.185
7.209
151,734
-0.01(-0.08%)
Mar 31, 2017
7.156
7.239
7.138
7.215
375,072
+0.06(+0.83%)
Mar 30, 2017
7.126
7.168
7.114
7.156
203,556
+0.04(+0.50%)
Mar 29, 2017
7.096
7.135
7.085
7.120
251,365
+0.04(+0.59%)
Mar 28, 2017
7.067
7.079
6.995
7.079
159,373
+0.01(+0.08%)
Mar 27, 2017
7.055
7.096
7.002
7.073
202,807
-0.02(-0.25%)
Mar 24, 2017
7.079
7.156
7.079
7.090
245,532
+0.01(+0.17%)
Mar 23, 2017
7.055
7.179
6.954
7.079
152,492
+0.06(+0.85%)
Mar 22, 2017
7.067
7.120
6.877
7.019
320,989
-0.01(-0.08%)
Mar 21, 2017
7.102
7.132
7.025
7.025
374,577
-0.08(-1.17%)
Mar 20, 2017
7.162
7.185
7.067
7.108
267,865
-0.01(-0.17%)
Mar 17, 2017
7.120
7.168
7.085
7.120
377,952
-0.01(-0.17%)
Mar 16, 2017
7.061
7.156
7.019
7.132
240,098
+0.07(+1.01%)
Mar 15, 2017
6.835
7.132
6.811
7.061
355,585
+0.23(+3.30%)
Mar 14, 2017
6.960
6.960
6.788
6.835
313,163
-0.08(-1.20%)
Mar 13, 2017
7.025
7.067
6.847
6.918
380,057
-0.15(-2.10%)
Mar 10, 2017
7.174
7.191
7.007
7.067
255,698
-0.06(-0.83%)
Mar 09, 2017
7.245
7.275
7.108
7.126
267,072
-0.12(-1.64%)
Mar 08, 2017
7.405
7.411
7.245
7.245
255,432
-0.16(-2.17%)
Mar 07, 2017
7.441
7.441
7.393
7.405
241,568
-0.04(-0.48%)
Mar 06, 2017
7.482
7.482
7.423
7.441
196,925
-0.04(-0.48%)
Mar 03, 2017
7.524
7.571
7.429
7.476
289,091
-0.08(-1.02%)
Mar 02, 2017
7.589
7.663
7.435
7.554
392,595
-0.14(-1.85%)
Mar 01, 2017
7.720
7.738
7.655
7.696
351,438
-0.04(-0.54%)
Feb 28, 2017
7.839
7.845
7.714
7.738
222,268
-0.08(-1.06%)
Feb 27, 2017
7.779
7.868
7.773
7.821
167,100
+0.01(+0.15%)
Feb 24, 2017
7.773
7.821
7.714
7.809
152,743
+0.02(+0.31%)
Feb 23, 2017
7.821
7.821
7.720
7.785
131,757
-0.01(-0.08%)
Feb 22, 2017
7.732
7.803
7.684
7.791
125,306
+0.05(+0.61%)
Feb 21, 2017
7.678
7.761
7.661
7.744
152,728
+0.02(+0.31%)
Feb 17, 2017
7.720
7.720
7.720
0
+0.00(+0.00%)
Feb 16, 2017
7.661
7.761
7.631
7.720
210,560
+0.03(+0.39%)
Feb 15, 2017
7.696
7.702
7.583
7.690
176,833
-0.02(-0.31%)
Feb 14, 2017
7.868
7.868
7.690
7.714
195,613
-0.15(-1.96%)
Feb 13, 2017
7.803
7.892
7.720
7.868
256,602
+0.07(+0.84%)
Feb 10, 2017
7.738
7.809
7.702
7.803
237,858
+0.04(+0.54%)
Feb 09, 2017
7.714
7.785
7.672
7.761
219,123
+0.07(+0.93%)
Feb 08, 2017
7.738
7.738
7.637
7.690
260,945
+0.00(+0.00%)
Feb 07, 2017
7.851
7.851
7.661
7.690
276,951
-0.12(-1.52%)
Feb 06, 2017
7.839
7.868
7.720
7.809
350,593
+0.02(+0.23%)
Feb 03, 2017
7.720
7.815
7.714
7.791
554,481
+0.10(+1.31%)
Feb 02, 2017
7.542
7.767
7.528
7.690
883,829
+0.24(+3.27%)
Feb 01, 2017
7.453
7.613
7.393
7.447
213,921
-0.03(-0.40%)
Jan 31, 2017
7.423
7.577
7.352
7.476
887,896
+0.09(+1.21%)
Jan 30, 2017
7.512
7.548
7.364
7.387
295,367
-0.16(-2.12%)
Jan 27, 2017
7.678
7.785
7.518
7.548
406,096
-0.07(-0.86%)
Jan 26, 2017
7.566
7.803
7.566
7.613
529,799
+0.04(+0.55%)
Jan 25, 2017
7.631
7.761
7.518
7.571
546,937
-0.06(-0.78%)
Jan 24, 2017
7.601
7.684
7.572
7.631
236,661
-0.02(-0.31%)
Jan 23, 2017
7.542
7.702
7.524
7.655
363,150
+0.15(+1.98%)
Jan 20, 2017
7.530
7.631
7.494
7.506
570,665
-0.04(-0.47%)
Jan 19, 2017
7.554
7.595
7.482
7.542
180,747
+0.00(+0.00%)
Jan 18, 2017
7.577
7.678
7.488
7.542
345,921
-0.01(-0.08%)
Jan 17, 2017
7.441
7.619
7.388
7.548
573,740
+0.17(+2.33%)
Jan 13, 2017
7.375
7.375
7.375
0
+0.07(+0.89%)
Jan 12, 2017
7.304
7.334
7.245
7.310
378,334
+0.01(+0.16%)
Jan 11, 2017
7.275
7.387
7.269
7.298
666,343
+0.06(+0.78%)
Jan 10, 2017
7.242
7.370
7.224
7.242
2,733,171
-0.29(-3.79%)
Jan 09, 2017
7.603
7.603
7.516
7.527
175,832
-0.06(-0.84%)
Jan 06, 2017
7.673
7.685
7.586
7.591
134,859
-0.05(-0.69%)
Jan 05, 2017
7.766
7.772
7.591
7.644
206,356
-0.13(-1.65%)
Jan 04, 2017
7.836
7.894
7.702
7.772
231,610
-0.01(-0.07%)
Jan 03, 2017
7.720
7.790
7.679
7.778
177,958
+0.10(+1.37%)
Dec 30, 2016
7.673
7.673
7.673
0
+0.04(+0.53%)
Dec 29, 2016
7.452
7.650
7.417
7.632
138,769
+0.18(+2.42%)
Dec 28, 2016
7.516
7.516
7.364
7.452
95,480
-0.06(-0.85%)
Dec 27, 2016
7.533
7.554
7.399
7.516
120,388
+0.00(+0.00%)
Dec 23, 2016
7.516
7.516
7.516
0
+0.08(+1.10%)
Dec 22, 2016
7.422
7.452
7.282
7.434
79,893
+0.03(+0.39%)
Dec 21, 2016
7.539
7.574
7.399
7.405
110,466
-0.12(-1.55%)
Dec 20, 2016
7.516
7.568
7.469
7.522
156,192
-0.01(-0.08%)
Dec 19, 2016
7.399
7.574
7.393
7.527
157,451
+0.17(+2.30%)
Dec 16, 2016
7.434
7.504
7.288
7.358
333,573
-0.03(-0.47%)
Dec 15, 2016
7.399
7.498
7.302
7.393
129,691
-0.03(-0.47%)
Dec 14, 2016
7.516
7.516
7.393
7.428
141,289
-0.09(-1.16%)
Dec 13, 2016
7.516
7.527
7.440
7.516
123,617
+0.06(+0.78%)
Dec 12, 2016
7.516
7.574
7.452
7.457
148,084
+0.02(+0.23%)
Dec 09, 2016
7.539
7.580
7.341
7.440
208,086
-0.08(-1.01%)
Dec 08, 2016
7.516
7.527
7.442
7.516
138,287
+0.03(+0.39%)
Dec 07, 2016
7.283
7.533
7.271
7.487
120,992
+0.20(+2.80%)
Dec 06, 2016
7.306
7.312
7.254
7.283
89,865
-0.01(-0.08%)
Dec 05, 2016
7.195
7.300
7.189
7.288
124,636
+0.06(+0.89%)
Dec 02, 2016
7.166
7.341
7.166
7.224
64,936
+0.05(+0.73%)
Dec 01, 2016
7.242
7.294
7.067
7.172
146,115
-0.12(-1.68%)
Nov 30, 2016
7.335
7.347
7.230
7.294
90,240
-0.05(-0.71%)
Nov 29, 2016
7.411
7.422
7.259
7.347
134,658
-0.03(-0.39%)
Nov 28, 2016
7.382
7.446
7.283
7.376
115,488
+0.01(+0.08%)
Nov 25, 2016
7.271
7.446
7.195
7.370
101,781
+0.09(+1.20%)
Nov 23, 2016
7.283
7.283
7.283
0
-0.01(-0.08%)
Nov 22, 2016
7.178
7.382
7.134
7.288
255,116
+0.15(+2.12%)
Nov 21, 2016
7.248
7.271
7.120
7.137
82,981
-0.05(-0.73%)
Nov 18, 2016
7.131
7.219
7.108
7.189
157,845
+0.08(+1.06%)
Nov 17, 2016
7.172
7.184
7.015
7.114
114,038
-0.02(-0.25%)
Nov 16, 2016
7.189
7.248
7.096
7.131
175,972
-0.04(-0.57%)
Nov 15, 2016
7.073
7.222
7.038
7.172
154,375
+0.09(+1.23%)
Nov 14, 2016
7.096
7.131
6.997
7.085
247,203
+0.01(+0.16%)
Nov 11, 2016
7.102
7.283
7.020
7.073
253,223
+0.02(+0.25%)
Nov 10, 2016
7.154
7.154
7.026
7.055
260,291
-0.12(-1.70%)
Nov 09, 2016
7.312
7.370
7.114
7.178
231,184
-0.18(-2.45%)
Nov 08, 2016
7.341
7.399
7.335
7.358
89,649
+0.05(+0.64%)
Nov 07, 2016
7.265
7.353
7.178
7.312
247,317
+0.25(+3.55%)
Nov 04, 2016
7.067
7.160
7.044
7.061
126,629
-0.01(-0.08%)
Nov 03, 2016
7.120
7.131
7.061
7.067
111,001
-0.02(-0.25%)
Nov 02, 2016
7.195
7.219
7.073
7.085
117,633
-0.07(-0.98%)
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.