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 )

5.065 -0.015 (-0.30%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 20, 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 (%)
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%)
Nov 01, 2016 7.329 7.332 7.125 7.154 90,894 -0.16(-2.23%)
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%)
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.