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 )

4.920 -0.270 (-5.20%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Dec 01, 2017 8.341 8.341 8.128 8.191 204,526 -0.12(-1.44%)
Nov 30, 2017 8.398 8.417 8.304 8.310 438,769 -0.06(-0.75%)
Nov 29, 2017 8.373 8.429 8.341 8.373 209,962 +0.01(+0.15%)
Nov 28, 2017 8.354 8.366 8.329 8.360 229,472 +0.05(+0.60%)
Nov 27, 2017 8.253 8.404 8.253 8.310 284,777 +0.10(+1.22%)
Nov 24, 2017 8.159 8.247 8.153 8.209 96,194 +0.06(+0.69%)
Nov 22, 2017 8.178 8.235 8.148 8.153 210,969 -0.01(-0.15%)
Nov 21, 2017 8.159 8.216 8.122 8.166 345,270 +0.06(+0.77%)
Nov 20, 2017 8.065 8.172 8.053 8.103 432,388 +0.08(+0.94%)
Nov 17, 2017 8.002 8.071 8.002 8.027 352,936 -0.01(-0.16%)
Nov 16, 2017 8.034 8.134 7.996 8.040 257,084 +0.01(+0.08%)
Nov 15, 2017 8.147 8.148 8.034 8.034 242,703 -0.11(-1.31%)
Nov 14, 2017 8.103 8.184 8.065 8.140 143,346 +0.06(+0.70%)
Nov 13, 2017 8.078 8.096 8.053 8.084 108,595 +0.01(+0.08%)
Nov 10, 2017 8.084 8.172 8.071 8.078 124,162 -0.01(-0.16%)
Nov 09, 2017 8.002 8.096 7.965 8.090 150,810 +0.02(+0.23%)
Nov 08, 2017 8.084 8.137 7.971 8.071 162,524 +0.04(+0.47%)
Nov 07, 2017 7.958 8.059 7.933 8.034 301,947 +0.01(+0.16%)
Nov 06, 2017 8.128 8.128 7.789 8.021 305,228 -0.18(-2.14%)
Nov 03, 2017 8.235 8.313 7.896 8.197 253,507 -0.03(-0.31%)
Nov 02, 2017 8.191 8.272 8.172 8.222 179,128 +0.04(+0.54%)
Nov 01, 2017 8.209 8.285 8.134 8.178 116,263 -0.01(-0.08%)
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%)
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.