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
)
4.845
-0.075 (-1.52%)
Streaming Delayed Price
Updated: 10:43 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 (%)
Nov 30, 2018
7.369
7.450
7.308
7.403
344,331
+0.08(+1.11%)
Nov 29, 2018
7.240
7.369
7.207
7.322
368,310
+0.08(+1.12%)
Nov 28, 2018
7.213
7.322
7.166
7.240
518,622
+0.01(+0.19%)
Nov 27, 2018
7.274
7.328
7.200
7.227
353,216
-0.07(-0.93%)
Nov 26, 2018
7.369
7.494
7.278
7.295
391,871
-0.07(-1.01%)
Nov 23, 2018
7.423
7.454
7.369
7.369
271,327
-0.05(-0.64%)
Nov 21, 2018
7.416
7.416
7.416
0
+0.08(+1.11%)
Nov 20, 2018
7.403
7.440
7.328
7.335
268,278
-0.09(-1.18%)
Nov 19, 2018
7.470
7.525
7.389
7.423
224,254
-0.06(-0.81%)
Nov 16, 2018
7.423
7.491
7.376
7.484
261,573
+0.05(+0.64%)
Nov 15, 2018
7.498
7.552
7.362
7.437
216,679
-0.07(-0.99%)
Nov 14, 2018
7.640
7.646
7.498
7.511
183,397
-0.09(-1.16%)
Nov 13, 2018
7.579
7.640
7.481
7.599
276,771
+0.05(+0.63%)
Nov 12, 2018
7.558
7.652
7.511
7.552
190,341
-0.01(-0.18%)
Nov 09, 2018
7.748
7.748
7.552
7.565
233,790
-0.19(-2.44%)
Nov 08, 2018
7.680
7.755
7.646
7.755
639,824
+0.08(+1.06%)
Nov 07, 2018
7.443
7.704
7.416
7.673
589,639
+0.25(+3.37%)
Nov 06, 2018
7.274
7.437
7.257
7.423
388,552
+0.16(+2.14%)
Nov 05, 2018
7.200
7.389
7.200
7.267
623,102
+0.05(+0.75%)
Nov 02, 2018
7.383
7.443
7.179
7.213
396,646
-0.17(-2.29%)
Nov 01, 2018
7.369
7.470
7.200
7.383
761,323
-0.07(-1.00%)
Oct 31, 2018
7.721
7.721
7.450
7.457
341,145
-0.23(-2.99%)
Oct 30, 2018
7.714
7.768
7.673
7.687
350,773
-0.02(-0.26%)
Oct 29, 2018
7.687
7.809
7.646
7.707
269,483
+0.07(+0.89%)
Oct 26, 2018
7.775
7.799
7.565
7.640
301,918
-0.16(-2.08%)
Oct 25, 2018
7.734
7.863
7.669
7.802
458,729
+0.09(+1.23%)
Oct 24, 2018
7.802
7.863
7.701
7.707
545,072
-0.08(-1.04%)
Oct 23, 2018
7.761
7.843
7.707
7.789
261,443
-0.01(-0.17%)
Oct 22, 2018
7.937
8.019
7.795
7.802
205,554
-0.10(-1.28%)
Oct 19, 2018
7.897
7.998
7.873
7.904
276,647
+0.01(+0.09%)
Oct 18, 2018
7.951
8.032
7.876
7.897
486,778
-0.06(-0.77%)
Oct 17, 2018
8.012
8.019
7.883
7.958
194,417
-0.06(-0.76%)
Oct 16, 2018
7.876
8.039
7.809
8.019
338,117
+0.18(+2.33%)
Oct 15, 2018
7.728
7.866
7.721
7.836
444,294
+0.12(+1.49%)
Oct 12, 2018
7.849
7.944
7.701
7.721
554,329
-0.12(-1.55%)
Oct 11, 2018
8.195
8.222
7.829
7.843
463,805
-0.36(-4.37%)
Oct 10, 2018
8.343
8.438
8.181
8.201
527,423
-0.19(-2.22%)
Oct 09, 2018
8.434
8.434
8.268
8.387
450,421
+0.05(+0.64%)
Oct 08, 2018
8.201
8.354
8.195
8.334
273,300
+0.15(+1.78%)
Oct 05, 2018
8.122
8.201
8.122
8.188
241,235
+0.05(+0.65%)
Oct 04, 2018
8.175
8.221
8.115
8.135
342,169
-0.06(-0.73%)
Oct 03, 2018
8.208
8.255
8.170
8.195
295,916
-0.01(-0.16%)
Oct 02, 2018
8.248
8.294
8.185
8.208
523,740
-0.03(-0.40%)
Oct 01, 2018
8.401
8.414
8.221
8.241
190,363
-0.14(-1.66%)
Sep 28, 2018
8.248
8.381
8.241
8.381
247,258
+0.14(+1.69%)
Sep 27, 2018
8.181
8.268
8.181
8.241
270,148
+0.07(+0.89%)
Sep 26, 2018
8.228
8.288
8.168
8.168
354,612
-0.06(-0.73%)
Sep 25, 2018
8.181
8.268
8.168
8.228
416,305
+0.05(+0.57%)
Sep 24, 2018
8.248
8.248
8.095
8.181
447,674
-0.07(-0.88%)
Sep 21, 2018
8.128
8.274
8.089
8.255
1,008,760
+0.11(+1.30%)
Sep 20, 2018
8.042
8.155
7.970
8.148
245,047
+0.12(+1.49%)
Sep 19, 2018
8.155
8.168
8.009
8.029
493,254
-0.12(-1.47%)
Sep 18, 2018
8.268
8.288
8.148
8.148
230,332
-0.13(-1.60%)
Sep 17, 2018
8.301
8.328
8.208
8.281
352,097
-0.02(-0.24%)
Sep 14, 2018
8.387
8.401
8.274
8.301
263,672
-0.09(-1.11%)
Sep 13, 2018
8.348
8.460
8.331
8.394
334,047
+0.04(+0.48%)
Sep 12, 2018
8.367
8.414
8.348
8.354
427,865
-0.01(-0.08%)
Sep 11, 2018
8.348
8.407
8.301
8.361
329,940
+0.01(+0.08%)
Sep 10, 2018
8.374
8.434
8.321
8.354
393,452
+0.00(+0.00%)
Sep 07, 2018
8.434
8.440
8.341
8.354
307,491
-0.10(-1.18%)
Sep 06, 2018
8.514
8.540
8.454
8.454
256,118
-0.05(-0.55%)
Sep 05, 2018
8.460
8.527
8.401
8.500
355,717
+0.04(+0.47%)
Sep 04, 2018
8.573
8.587
8.440
8.460
471,575
-0.11(-1.32%)
Aug 31, 2018
8.573
8.573
8.573
0
-0.02(-0.23%)
Aug 30, 2018
8.640
8.670
8.567
8.593
1,883,101
-0.03(-0.38%)
Aug 29, 2018
8.633
8.673
8.613
8.626
597,491
+0.00(+0.00%)
Aug 28, 2018
8.593
8.633
8.553
8.626
575,005
+0.05(+0.54%)
Aug 27, 2018
8.633
8.633
8.527
8.580
320,151
-0.03(-0.39%)
Aug 24, 2018
8.607
8.633
8.573
8.613
241,385
+0.00(+0.00%)
Aug 23, 2018
8.567
8.626
8.567
8.613
256,041
+0.00(+0.00%)
Aug 22, 2018
8.633
8.633
8.600
8.613
637,901
+0.01(+0.08%)
Aug 21, 2018
8.587
8.633
8.553
8.607
493,185
+0.03(+0.31%)
Aug 20, 2018
8.626
8.626
8.533
8.580
445,542
+0.00(+0.00%)
Aug 17, 2018
8.600
8.646
8.434
8.580
3,981,583
-0.03(-0.39%)
Aug 16, 2018
8.527
8.646
8.494
8.613
536,040
+0.09(+1.01%)
Aug 15, 2018
8.494
8.547
8.487
8.527
322,613
+0.03(+0.31%)
Aug 14, 2018
8.533
8.580
8.494
8.500
457,077
+0.00(+0.00%)
Aug 13, 2018
8.500
8.520
8.474
8.500
311,670
+0.02(+0.23%)
Aug 10, 2018
8.500
8.527
8.467
8.480
245,300
-0.03(-0.39%)
Aug 09, 2018
8.507
8.533
8.480
8.514
527,842
+0.00(+0.00%)
Aug 08, 2018
8.514
8.553
8.454
8.514
273,143
+0.02(+0.23%)
Aug 07, 2018
8.520
8.520
8.447
8.494
435,301
+0.00(+0.00%)
Aug 06, 2018
8.500
8.580
8.440
8.494
229,242
+0.03(+0.31%)
Aug 03, 2018
8.447
8.480
8.361
8.467
237,922
+0.07(+0.79%)
Aug 02, 2018
8.567
8.686
8.314
8.401
280,532
-0.09(-1.09%)
Aug 01, 2018
8.427
8.547
8.374
8.494
174,793
+0.03(+0.31%)
Jul 31, 2018
8.394
8.540
8.374
8.467
271,579
+0.09(+1.11%)
Jul 30, 2018
8.321
8.440
8.308
8.374
392,478
+0.05(+0.56%)
Jul 27, 2018
8.553
8.553
8.321
8.328
337,608
-0.21(-2.49%)
Jul 26, 2018
8.500
8.557
8.480
8.540
302,536
+0.07(+0.78%)
Jul 25, 2018
8.494
8.553
8.447
8.474
402,564
-0.01(-0.16%)
Jul 24, 2018
8.507
8.507
8.407
8.487
320,000
+0.01(+0.08%)
Jul 23, 2018
8.447
8.494
8.367
8.480
297,999
+0.01(+0.16%)
Jul 20, 2018
8.553
8.554
8.440
8.467
218,938
-0.09(-1.01%)
Jul 19, 2018
8.460
8.587
8.407
8.553
218,780
+0.11(+1.34%)
Jul 18, 2018
8.447
8.467
8.348
8.440
263,596
-0.03(-0.39%)
Jul 17, 2018
8.580
8.607
8.434
8.474
515,460
-0.09(-1.09%)
Jul 16, 2018
8.573
8.593
8.512
8.567
206,864
-0.01(-0.08%)
Jul 13, 2018
8.587
8.620
8.553
8.573
185,931
-0.01(-0.08%)
Jul 12, 2018
8.607
8.607
8.514
8.580
203,569
+0.01(+0.16%)
Jul 11, 2018
8.560
8.614
8.500
8.567
321,145
-0.01(-0.15%)
Jul 10, 2018
8.660
8.660
8.527
8.580
481,476
+0.02(+0.19%)
Jul 09, 2018
8.531
8.579
8.479
8.563
559,081
+0.03(+0.38%)
Jul 06, 2018
8.589
8.609
8.490
8.531
313,353
-0.01(-0.15%)
Jul 05, 2018
8.426
8.563
8.398
8.544
834,930
+0.15(+1.79%)
Jul 03, 2018
8.394
8.394
8.394
0
+0.04(+0.47%)
Jul 02, 2018
8.355
8.446
8.224
8.355
259,751
-0.01(-0.16%)
Jun 29, 2018
8.439
8.231
8.368
372,410
-0.02(-0.23%)
Jun 28, 2018
8.381
8.459
8.329
8.387
308,137
+0.01(+0.16%)
Jun 27, 2018
8.446
8.446
8.342
8.374
405,829
+0.03(+0.31%)
Jun 26, 2018
8.329
8.381
8.296
8.348
471,119
-0.01(-0.16%)
Jun 25, 2018
8.283
8.400
8.231
8.361
370,881
+0.05(+0.63%)
Jun 22, 2018
8.218
8.332
8.166
8.309
1,137,484
+0.10(+1.19%)
Jun 21, 2018
8.152
8.218
8.094
8.211
333,778
+0.07(+0.88%)
Jun 20, 2018
8.081
8.172
8.061
8.139
353,440
+0.05(+0.65%)
Jun 19, 2018
8.055
8.113
8.002
8.087
352,709
+0.03(+0.32%)
Jun 18, 2018
7.970
8.074
7.950
8.061
320,766
+0.09(+1.15%)
Jun 15, 2018
7.996
7.963
7.970
342,286
-0.03(-0.33%)
Jun 14, 2018
7.963
8.022
7.918
7.996
209,829
+0.07(+0.91%)
Jun 13, 2018
8.100
8.139
7.885
7.924
309,835
-0.22(-2.72%)
Jun 12, 2018
8.074
8.146
8.009
8.146
461,175
+0.08(+0.97%)
Jun 11, 2018
8.068
8.120
7.993
8.068
368,039
-0.02(-0.24%)
Jun 08, 2018
8.113
8.166
8.048
8.087
216,233
-0.02(-0.24%)
Jun 07, 2018
8.113
8.152
8.055
8.107
327,407
-0.01(-0.08%)
Jun 06, 2018
8.126
7.996
8.113
457,783
+0.07(+0.89%)
Jun 05, 2018
8.015
8.061
7.989
8.042
391,335
+0.04(+0.49%)
Jun 04, 2018
7.976
8.032
7.950
8.002
258,645
+0.04(+0.49%)
Jun 01, 2018
8.087
8.107
7.957
7.963
394,249
-0.12(-1.53%)
May 31, 2018
8.042
8.146
8.029
8.087
599,910
+0.05(+0.57%)
May 30, 2018
7.781
8.074
7.761
8.042
756,903
+0.27(+3.53%)
May 29, 2018
7.715
7.898
7.689
7.768
837,636
+0.03(+0.42%)
May 25, 2018
7.735
7.735
7.735
0
+0.00(+0.00%)
May 24, 2018
7.748
7.755
7.689
7.735
207,196
+0.00(+0.00%)
May 23, 2018
7.618
7.771
7.605
7.735
370,946
+0.13(+1.72%)
May 22, 2018
7.559
7.605
7.500
7.605
415,604
+0.05(+0.60%)
May 21, 2018
7.481
7.611
7.442
7.559
208,670
+0.10(+1.31%)
May 18, 2018
7.526
7.539
7.415
7.461
348,131
-0.04(-0.52%)
May 17, 2018
7.618
7.631
7.494
7.500
294,906
-0.10(-1.37%)
May 16, 2018
7.592
7.663
7.588
7.605
324,489
+0.01(+0.09%)
May 15, 2018
7.565
7.605
7.520
7.598
481,698
+0.00(+0.00%)
May 14, 2018
7.702
7.702
7.572
7.598
330,972
-0.09(-1.19%)
May 11, 2018
7.735
7.748
7.676
7.689
328,994
-0.03(-0.42%)
May 10, 2018
7.722
7.768
7.696
7.722
259,990
+0.02(+0.25%)
May 09, 2018
7.696
7.735
7.650
7.702
313,906
+0.00(+0.00%)
May 08, 2018
7.565
7.728
7.552
7.702
581,859
+0.14(+1.90%)
May 07, 2018
7.461
7.572
7.461
7.559
301,661
+0.10(+1.40%)
May 04, 2018
7.429
7.605
7.350
7.455
321,761
-0.02(-0.26%)
May 03, 2018
7.494
7.533
7.448
7.474
190,177
-0.05(-0.61%)
May 02, 2018
7.383
7.546
7.331
7.520
280,085
+0.13(+1.77%)
May 01, 2018
7.415
7.448
7.331
7.389
446,405
-0.03(-0.44%)
Apr 30, 2018
7.409
7.507
7.396
7.422
263,862
-0.03(-0.44%)
Apr 27, 2018
7.357
7.526
7.357
7.455
224,280
+0.10(+1.42%)
Apr 26, 2018
7.324
7.409
7.272
7.350
364,347
+0.03(+0.45%)
Apr 25, 2018
7.311
7.378
7.265
7.318
225,382
-0.01(-0.09%)
Apr 24, 2018
7.324
7.350
7.279
7.324
250,001
+0.01(+0.09%)
Apr 23, 2018
7.344
7.409
7.285
7.318
243,276
+0.00(+0.00%)
Apr 20, 2018
7.396
7.428
7.305
7.318
254,029
-0.08(-1.06%)
Apr 19, 2018
7.526
7.526
7.350
7.396
249,392
-0.13(-1.73%)
Apr 18, 2018
7.624
7.645
7.494
7.526
517,607
-0.10(-1.28%)
Apr 17, 2018
7.565
7.631
7.474
7.624
411,141
+0.08(+1.12%)
Apr 16, 2018
7.474
7.559
7.442
7.539
225,908
+0.09(+1.23%)
Apr 13, 2018
7.415
7.468
7.376
7.448
168,597
+0.04(+0.53%)
Apr 12, 2018
7.546
7.546
7.389
7.409
240,229
-0.14(-1.82%)
Apr 11, 2018
7.468
7.588
7.442
7.546
269,955
+0.05(+0.70%)
Apr 10, 2018
7.624
7.624
7.461
7.494
446,823
-0.11(-1.50%)
Apr 09, 2018
7.614
7.659
7.547
7.608
401,490
+0.02(+0.25%)
Apr 06, 2018
7.614
7.697
7.550
7.589
376,775
-0.03(-0.34%)
Apr 05, 2018
7.640
7.640
7.576
7.614
375,642
-0.03(-0.42%)
Apr 04, 2018
7.486
7.685
7.480
7.646
471,105
+0.13(+1.70%)
Apr 03, 2018
7.410
7.576
7.320
7.518
477,193
+0.11(+1.47%)
Apr 02, 2018
7.397
7.480
7.352
7.410
434,066
+0.02(+0.26%)
Mar 29, 2018
7.391
7.391
7.391
0
-0.09(-1.20%)
Mar 28, 2018
7.295
7.494
7.288
7.480
481,862
+0.20(+2.81%)
Mar 27, 2018
7.256
7.371
7.176
7.275
428,879
+0.03(+0.44%)
Mar 26, 2018
7.237
7.275
7.103
7.243
389,635
+0.08(+1.16%)
Mar 23, 2018
7.320
7.359
7.160
7.160
553,235
-0.13(-1.84%)
Mar 22, 2018
7.282
7.429
7.282
7.295
393,264
+0.01(+0.09%)
Mar 21, 2018
7.346
7.406
7.269
7.288
369,323
-0.08(-1.13%)
Mar 20, 2018
7.384
7.442
7.320
7.371
355,264
+0.01(+0.09%)
Mar 19, 2018
7.429
7.429
7.301
7.365
426,828
-0.10(-1.37%)
Mar 16, 2018
7.371
7.493
7.333
7.467
1,041,324
+0.10(+1.39%)
Mar 15, 2018
7.403
7.442
7.330
7.365
271,804
-0.04(-0.60%)
Mar 14, 2018
7.403
7.467
7.371
7.410
484,168
+0.00(+0.00%)
Mar 13, 2018
7.320
7.474
7.314
7.410
485,907
+0.12(+1.67%)
Mar 12, 2018
7.167
7.314
7.167
7.288
408,147
+0.11(+1.51%)
Mar 09, 2018
7.288
7.346
7.007
7.180
455,438
+0.13(+1.91%)
Mar 08, 2018
7.064
7.093
6.994
7.045
292,314
-0.02(-0.27%)
Mar 07, 2018
7.109
7.064
460,026
+0.08(+1.19%)
Mar 06, 2018
6.873
7.013
6.790
6.981
501,525
+0.11(+1.58%)
Mar 05, 2018
6.834
6.949
6.802
6.873
580,982
+0.02(+0.28%)
Mar 02, 2018
6.713
7.020
6.700
6.853
749,723
+0.13(+1.90%)
Mar 01, 2018
6.432
6.847
6.412
6.726
870,051
+0.31(+4.78%)
Feb 28, 2018
6.540
6.614
6.412
6.419
571,149
-0.08(-1.28%)
Feb 27, 2018
6.655
6.713
6.473
6.502
570,761
-0.15(-2.21%)
Feb 26, 2018
6.777
6.777
6.604
6.649
309,472
-0.11(-1.61%)
Feb 23, 2018
6.694
6.764
6.694
6.758
691,578
+0.07(+1.05%)
Feb 22, 2018
6.687
340,822
+0.03(+0.38%)
Feb 21, 2018
6.777
6.841
6.662
6.662
394,462
-0.11(-1.61%)
Feb 20, 2018
6.809
6.917
6.751
6.770
470,451
-0.05(-0.75%)
Feb 16, 2018
6.822
6.822
6.822
0
+0.05(+0.76%)
Feb 15, 2018
6.726
6.802
6.674
6.770
248,463
+0.10(+1.44%)
Feb 14, 2018
6.694
6.732
6.604
6.674
388,270
-0.07(-1.04%)
Feb 13, 2018
6.643
6.783
6.604
6.745
439,687
+0.11(+1.64%)
Feb 12, 2018
6.694
6.694
6.489
6.636
1,007,493
-0.04(-0.67%)
Feb 09, 2018
6.732
6.809
6.585
6.681
616,934
-0.01(-0.19%)
Feb 08, 2018
6.892
6.956
6.694
6.694
310,274
-0.21(-3.06%)
Feb 07, 2018
6.892
6.930
6.873
6.905
339,221
+0.01(+0.09%)
Feb 06, 2018
6.898
7.001
6.802
6.898
575,108
-0.22(-3.05%)
Feb 05, 2018
7.218
7.224
7.045
7.116
364,194
-0.12(-1.68%)
Feb 02, 2018
7.352
7.359
7.218
7.237
394,910
-0.12(-1.65%)
Feb 01, 2018
7.454
7.493
7.352
7.359
450,751
-0.11(-1.46%)
Jan 31, 2018
7.461
7.518
7.448
7.467
390,277
+0.01(+0.17%)
Jan 30, 2018
7.480
7.492
7.444
7.454
381,219
-0.04(-0.51%)
Jan 29, 2018
7.570
7.595
7.410
7.493
392,928
-0.09(-1.18%)
Jan 26, 2018
7.691
7.691
7.544
7.582
288,812
-0.09(-1.17%)
Jan 25, 2018
7.678
7.697
7.633
7.672
302,591
+0.02(+0.25%)
Jan 24, 2018
7.723
7.723
7.633
7.653
217,722
-0.06(-0.83%)
Jan 23, 2018
7.659
7.742
7.595
7.717
211,897
+0.06(+0.84%)
Jan 22, 2018
7.589
7.653
7.576
7.653
243,478
+0.08(+1.01%)
Jan 19, 2018
7.633
7.691
7.563
7.576
440,926
-0.06(-0.84%)
Jan 18, 2018
7.704
7.729
7.563
7.640
515,930
-0.07(-0.91%)
Jan 17, 2018
7.736
7.736
7.627
7.710
450,252
-0.01(-0.08%)
Jan 16, 2018
7.704
7.803
7.685
7.717
429,772
+0.05(+0.67%)
Jan 12, 2018
7.665
7.665
7.665
0
-0.18(-2.28%)
Jan 11, 2018
7.889
7.934
7.844
7.844
646,400
-0.08(-1.05%)
Jan 10, 2018
7.960
7.960
7.768
7.928
978,173
-0.14(-1.78%)
Jan 09, 2018
8.078
8.103
8.021
8.071
484,664
-0.02(-0.23%)
Jan 08, 2018
8.065
8.122
7.987
8.090
369,103
+0.00(+0.00%)
Jan 05, 2018
8.078
8.096
7.977
8.090
276,066
+0.06(+0.78%)
Jan 04, 2018
8.128
8.147
8.021
8.027
604,644
-0.06(-0.78%)
Jan 03, 2018
8.159
8.197
8.065
8.090
496,553
-0.04(-0.54%)
Jan 02, 2018
8.159
8.191
8.106
8.134
441,645
-0.03(-0.38%)
Dec 29, 2017
8.166
8.166
8.166
0
-0.03(-0.31%)
Dec 28, 2017
8.134
8.250
8.103
8.191
440,206
+0.04(+0.54%)
Dec 27, 2017
8.172
8.203
8.078
8.147
644,508
-0.03(-0.38%)
Dec 26, 2017
8.084
8.203
8.065
8.178
550,837
+0.10(+1.24%)
Dec 22, 2017
8.053
8.109
8.034
8.078
463,850
-0.01(-0.16%)
Dec 21, 2017
8.078
8.096
8.015
8.090
544,813
+0.04(+0.55%)
Dec 20, 2017
8.065
8.134
8.034
8.046
622,446
+0.00(+0.00%)
Dec 19, 2017
7.958
8.071
7.927
8.046
4,363,523
-0.21(-2.51%)
Dec 18, 2017
8.266
8.391
8.222
8.253
281,228
+0.03(+0.31%)
Dec 15, 2017
8.084
8.228
8.084
8.228
671,186
+0.15(+1.86%)
Dec 14, 2017
8.103
8.147
7.984
8.078
326,447
-0.03(-0.39%)
Dec 13, 2017
8.059
8.159
8.059
8.109
252,315
+0.04(+0.47%)
Dec 12, 2017
8.103
8.103
8.005
8.071
492,764
-0.02(-0.23%)
Dec 11, 2017
8.147
8.172
8.071
8.090
169,342
-0.06(-0.69%)
Dec 08, 2017
8.128
8.166
8.059
8.147
150,115
+0.00(+0.00%)
Dec 07, 2017
8.140
8.194
8.046
375,909
+0.00(+0.00%)
Dec 06, 2017
8.172
8.184
8.084
8.115
228,734
-0.04(-0.46%)
Dec 05, 2017
8.147
8.166
8.084
8.153
255,949
+0.03(+0.31%)
Dec 04, 2017
8.241
8.272
8.128
8.128
193,979
-0.06(-0.77%)
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.