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 )

5.080 +0.060 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2019 7.802 7.892 7.699 7.809 297,473 +0.01(+0.09%)
Mar 28, 2019 7.706 7.823 7.699 7.802 184,572 +0.11(+1.44%)
Mar 27, 2019 7.644 7.733 7.561 7.692 222,282 +0.06(+0.81%)
Mar 26, 2019 7.471 7.644 7.471 7.630 183,222 +0.17(+2.22%)
Mar 25, 2019 7.526 7.540 7.402 7.464 258,661 -0.08(-1.10%)
Mar 22, 2019 7.678 7.747 7.533 7.547 290,086 -0.15(-1.97%)
Mar 21, 2019 7.637 7.816 7.637 7.699 240,433 +0.06(+0.81%)
Mar 20, 2019 7.595 7.733 7.526 7.637 234,283 +0.04(+0.55%)
Mar 19, 2019 7.637 7.664 7.582 7.595 166,915 -0.06(-0.72%)
Mar 18, 2019 7.664 7.726 7.609 7.651 194,552 -0.05(-0.63%)
Mar 15, 2019 7.678 7.720 7.602 7.699 743,393 +0.05(+0.63%)
Mar 14, 2019 7.844 7.844 7.547 7.651 560,224 -0.22(-2.81%)
Mar 13, 2019 7.789 7.941 7.789 7.872 262,412 +0.08(+1.06%)
Mar 12, 2019 7.796 7.989 7.782 7.789 261,153 +0.00(+0.00%)
Mar 11, 2019 7.699 7.789 7.699 7.789 561,333 +0.09(+1.17%)
Mar 08, 2019 7.720 7.796 7.664 7.699 248,087 -0.01(-0.18%)
Mar 07, 2019 7.782 7.892 7.685 7.713 302,275 -0.03(-0.45%)
Mar 06, 2019 8.092 8.141 7.706 7.747 488,907 -0.35(-4.27%)
Mar 05, 2019 7.906 8.155 7.878 8.092 597,815 +0.21(+2.72%)
Mar 04, 2019 8.003 8.003 7.761 7.878 323,056 -0.04(-0.52%)
Mar 01, 2019 7.630 7.941 7.578 7.920 446,209 +0.32(+4.27%)
Feb 28, 2019 7.568 7.664 7.506 7.595 743,726 +0.03(+0.36%)
Feb 27, 2019 8.548 8.548 7.540 7.568 678,749 -0.81(-9.72%)
Feb 26, 2019 8.341 8.417 8.293 8.382 285,157 +0.07(+0.83%)
Feb 25, 2019 8.403 8.403 8.286 8.313 236,502 -0.06(-0.74%)
Feb 22, 2019 8.348 8.403 8.327 8.376 157,136 +0.06(+0.66%)
Feb 21, 2019 8.348 8.362 8.293 8.320 182,764 -0.02(-0.25%)
Feb 20, 2019 8.307 8.372 8.307 8.341 243,930 +0.03(+0.33%)
Feb 19, 2019 8.369 8.382 8.293 8.313 232,627 -0.06(-0.66%)
Feb 15, 2019 8.362 8.417 8.334 8.369 230,997 +0.04(+0.50%)
Feb 14, 2019 8.300 8.362 8.244 8.327 254,297 +0.02(+0.25%)
Feb 13, 2019 8.265 8.320 8.217 8.307 191,440 +0.06(+0.75%)
Feb 12, 2019 8.272 8.272 8.162 8.244 239,438 +0.01(+0.08%)
Feb 11, 2019 8.148 8.286 8.120 8.237 256,032 +0.08(+0.93%)
Feb 08, 2019 8.051 8.182 8.030 8.162 187,549 +0.10(+1.29%)
Feb 07, 2019 8.058 8.092 7.975 8.058 166,040 +0.01(+0.09%)
Feb 06, 2019 8.148 8.148 8.041 8.051 135,492 -0.08(-0.93%)
Feb 05, 2019 8.106 8.171 8.037 8.127 210,070 +0.03(+0.34%)
Feb 04, 2019 8.037 8.106 7.996 8.099 172,929 +0.06(+0.69%)
Feb 01, 2019 7.982 8.086 7.920 8.044 239,397 +0.06(+0.78%)
Jan 31, 2019 7.934 8.030 7.878 7.982 295,480 +0.08(+0.96%)
Jan 30, 2019 7.775 7.968 7.699 7.906 278,555 +0.14(+1.78%)
Jan 29, 2019 7.754 7.782 7.733 7.768 213,053 +0.03(+0.36%)
Jan 28, 2019 7.747 7.782 7.657 7.740 490,894 -0.01(-0.18%)
Jan 25, 2019 7.768 7.796 7.720 7.754 243,452 +0.01(+0.09%)
Jan 24, 2019 7.768 7.775 7.720 7.747 213,568 -0.01(-0.09%)
Jan 23, 2019 7.671 7.768 7.644 7.754 161,010 +0.10(+1.26%)
Jan 22, 2019 7.733 7.754 7.547 7.657 312,933 -0.09(-1.16%)
Jan 18, 2019 7.796 7.796 7.709 7.747 218,108 -0.03(-0.36%)
Jan 17, 2019 7.802 7.872 7.768 7.775 288,000 -0.03(-0.35%)
Jan 16, 2019 7.720 7.816 7.713 7.802 247,977 +0.11(+1.44%)
Jan 15, 2019 7.568 7.720 7.568 7.692 186,136 +0.12(+1.64%)
Jan 14, 2019 7.720 7.741 7.554 7.568 319,857 -0.16(-2.06%)
Jan 11, 2019 7.878 7.878 7.651 7.726 367,858 -0.17(-2.19%)
Jan 10, 2019 7.941 7.941 7.747 7.899 413,349 -0.05(-0.65%)
Jan 09, 2019 7.904 7.964 7.719 7.951 488,648 +0.11(+1.38%)
Jan 08, 2019 7.694 7.843 7.646 7.843 361,691 +0.23(+3.02%)
Jan 07, 2019 7.437 7.694 7.389 7.613 550,024 +0.20(+2.74%)
Jan 04, 2019 7.179 7.443 7.179 7.410 390,882 +0.26(+3.69%)
Jan 03, 2019 6.949 7.179 6.949 7.146 400,601 +0.18(+2.52%)
Jan 02, 2019 6.889 7.017 6.780 6.970 405,179 +0.03(+0.49%)
Dec 31, 2018 7.004 7.031 6.740 6.936 541,620 -0.04(-0.58%)
Dec 28, 2018 6.807 6.983 6.807 6.976 743,786 +0.18(+2.69%)
Dec 27, 2018 6.814 6.828 6.584 6.794 580,120 -0.07(-0.99%)
Dec 26, 2018 6.834 6.902 6.713 6.861 937,539 +0.09(+1.40%)
Dec 24, 2018 7.071 7.085 6.740 6.767 242,362 -0.38(-5.30%)
Dec 21, 2018 7.342 7.538 7.112 7.146 3,055,980 -0.20(-2.67%)
Dec 20, 2018 7.443 7.464 7.240 7.342 527,890 -0.09(-1.18%)
Dec 19, 2018 7.504 7.558 7.342 7.430 497,965 -0.07(-0.90%)
Dec 18, 2018 7.410 7.586 7.349 7.498 411,875 +0.15(+2.03%)
Dec 17, 2018 7.389 7.673 7.318 7.349 858,373 -0.01(-0.09%)
Dec 14, 2018 7.308 7.369 7.261 7.355 261,721 +0.07(+1.02%)
Dec 13, 2018 7.261 7.369 7.250 7.281 238,209 +0.05(+0.65%)
Dec 12, 2018 7.288 7.423 7.213 7.234 536,232 -0.04(-0.56%)
Dec 11, 2018 7.437 7.437 7.264 7.274 278,285 -0.12(-1.65%)
Dec 10, 2018 7.450 7.484 7.288 7.396 457,807 -0.03(-0.36%)
Dec 07, 2018 7.606 7.646 7.416 7.423 932,503 -0.23(-3.01%)
Dec 06, 2018 7.376 7.667 7.317 7.653 604,188 +0.24(+3.19%)
Dec 04, 2018 7.423 7.538 7.376 7.416 731,372 -0.02(-0.27%)
Dec 03, 2018 7.423 7.464 7.274 7.437 318,434 +0.03(+0.46%)
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%)
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.