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 )

4.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
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%)
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%)
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.