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 )

4.780 -0.140 (-2.85%)
Streaming Delayed Price Updated: 9:35 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.