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 )

4.750 -0.170 (-3.46%)
Streaming Delayed Price Updated: 12:05 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 (%)
Sep 30, 2019 10.34 10.40 10.28 10.33 436,573 +0.01(+0.14%)
Sep 27, 2019 10.38 10.41 10.28 10.32 471,961 -0.04(-0.42%)
Sep 26, 2019 10.20 10.40 10.20 10.36 473,127 +0.15(+1.48%)
Sep 25, 2019 10.18 10.24 10.12 10.21 345,718 +0.05(+0.49%)
Sep 24, 2019 10.24 10.26 10.11 10.16 479,916 -0.06(-0.56%)
Sep 23, 2019 10.17 10.26 10.14 10.22 423,933 +0.04(+0.42%)
Sep 20, 2019 10.15 10.23 10.12 10.18 1,449,167 +0.05(+0.50%)
Sep 19, 2019 10.14 10.18 10.09 10.12 520,753 +0.00(+0.00%)
Sep 18, 2019 10.15 10.18 10.04 10.12 345,559 +0.01(+0.14%)
Sep 17, 2019 9.981 10.14 9.931 10.11 991,145 +0.13(+1.30%)
Sep 16, 2019 9.895 10.03 9.823 9.981 1,129,677 +0.09(+0.94%)
Sep 13, 2019 9.967 10.03 9.830 9.888 842,261 -0.09(-0.86%)
Sep 12, 2019 10.00 10.05 9.909 9.974 1,109,592 +0.03(+0.29%)
Sep 11, 2019 9.759 9.960 9.708 9.945 1,337,494 +0.19(+1.91%)
Sep 10, 2019 9.680 9.852 9.644 9.759 1,595,962 +0.08(+0.82%)
Sep 09, 2019 9.651 9.708 9.557 9.680 889,688 +0.04(+0.37%)
Sep 06, 2019 9.701 9.708 9.629 9.644 726,812 -0.05(-0.52%)
Sep 05, 2019 9.744 9.751 9.636 9.694 474,846 -0.04(-0.37%)
Sep 04, 2019 9.694 9.794 9.687 9.730 1,027,288 +0.03(+0.30%)
Sep 03, 2019 9.723 9.766 9.665 9.701 689,106 -0.02(-0.22%)
Aug 30, 2019 9.636 9.759 9.623 9.723 614,844 +0.13(+1.35%)
Aug 29, 2019 9.557 9.644 9.539 9.593 1,021,231 +0.07(+0.75%)
Aug 28, 2019 9.572 9.636 9.493 9.522 995,032 -0.06(-0.67%)
Aug 27, 2019 9.644 9.687 9.572 9.586 771,014 -0.04(-0.37%)
Aug 26, 2019 9.586 9.665 9.557 9.622 712,104 +0.07(+0.75%)
Aug 23, 2019 9.708 9.794 9.536 9.550 738,928 -0.17(-1.77%)
Aug 22, 2019 9.687 9.800 9.662 9.723 664,224 +0.06(+0.59%)
Aug 21, 2019 9.622 9.687 9.579 9.665 1,648,458 +0.04(+0.37%)
Aug 20, 2019 9.759 9.787 9.586 9.629 595,360 -0.07(-0.74%)
Aug 19, 2019 9.407 9.715 9.385 9.701 3,686,337 +0.29(+3.13%)
Aug 16, 2019 9.342 9.500 9.342 9.407 1,221,751 +0.03(+0.31%)
Aug 15, 2019 9.335 9.435 9.277 9.378 564,612 +0.06(+0.69%)
Aug 14, 2019 9.335 9.364 9.277 9.313 737,542 -0.08(-0.84%)
Aug 13, 2019 9.349 9.450 9.292 9.392 739,008 +0.04(+0.38%)
Aug 12, 2019 9.242 9.443 9.227 9.356 1,034,553 +0.08(+0.85%)
Aug 09, 2019 9.242 9.328 9.201 9.277 1,063,549 +0.04(+0.47%)
Aug 08, 2019 9.127 9.270 9.091 9.234 953,455 +0.11(+1.26%)
Aug 07, 2019 9.026 9.155 8.983 9.119 1,599,827 +0.05(+0.55%)
Aug 06, 2019 9.005 9.112 8.983 9.069 564,415 +0.06(+0.64%)
Aug 05, 2019 9.091 9.126 8.868 9.012 540,253 -0.07(-0.79%)
Aug 02, 2019 9.127 9.177 9.026 9.084 558,304 -0.01(-0.16%)
Aug 01, 2019 9.055 9.263 8.926 9.098 691,733 +0.21(+2.34%)
Jul 31, 2019 8.904 9.030 8.868 8.890 312,008 -0.03(-0.32%)
Jul 30, 2019 8.847 8.918 8.839 8.918 295,764 +0.09(+0.98%)
Jul 29, 2019 8.818 8.897 8.782 8.832 275,826 +0.01(+0.16%)
Jul 26, 2019 8.732 8.854 8.696 8.818 283,817 +0.09(+0.99%)
Jul 25, 2019 8.832 8.857 8.732 8.732 188,454 -0.09(-0.98%)
Jul 24, 2019 8.696 8.832 8.674 8.818 261,288 +0.10(+1.15%)
Jul 23, 2019 8.624 8.739 8.588 8.717 234,816 +0.11(+1.25%)
Jul 22, 2019 8.624 8.681 8.595 8.610 143,858 -0.01(-0.08%)
Jul 19, 2019 8.703 8.739 8.617 8.617 177,281 -0.11(-1.23%)
Jul 18, 2019 8.739 8.775 8.601 8.725 179,257 -0.03(-0.33%)
Jul 17, 2019 8.689 8.760 8.638 8.753 164,831 +0.06(+0.66%)
Jul 16, 2019 8.646 8.750 8.646 8.696 182,624 +0.03(+0.33%)
Jul 15, 2019 8.660 8.674 8.595 8.667 151,737 +0.03(+0.33%)
Jul 12, 2019 8.624 8.696 8.595 8.638 228,947 +0.01(+0.17%)
Jul 11, 2019 8.725 8.746 8.588 8.624 287,718 -0.10(-1.15%)
Jul 10, 2019 8.775 8.832 8.681 8.725 498,158 -0.05(-0.53%)
Jul 09, 2019 8.729 8.785 8.658 8.771 369,141 +0.05(+0.57%)
Jul 08, 2019 8.757 8.778 8.701 8.722 208,350 -0.03(-0.32%)
Jul 05, 2019 8.722 8.764 8.609 8.750 300,633 +0.03(+0.32%)
Jul 03, 2019 8.750 8.750 8.687 8.722 182,537 +0.00(+0.00%)
Jul 02, 2019 8.630 8.750 8.595 8.722 251,823 +0.11(+1.23%)
Jul 01, 2019 8.560 8.630 8.419 8.616 262,243 +0.17(+2.00%)
Jun 28, 2019 8.398 8.532 8.391 8.447 682,599 +0.04(+0.42%)
Jun 27, 2019 8.285 8.412 8.264 8.412 298,501 +0.13(+1.53%)
Jun 26, 2019 8.454 8.482 8.278 8.285 186,727 -0.18(-2.16%)
Jun 25, 2019 8.525 8.595 8.454 8.468 185,630 -0.07(-0.83%)
Jun 24, 2019 8.771 8.771 8.489 8.539 266,774 -0.18(-2.10%)
Jun 21, 2019 8.799 8.799 8.708 8.722 319,085 -0.13(-1.43%)
Jun 20, 2019 8.806 8.877 8.785 8.849 196,918 +0.04(+0.48%)
Jun 19, 2019 8.778 8.842 8.673 8.806 211,814 +0.04(+0.48%)
Jun 18, 2019 8.743 8.792 8.687 8.764 226,184 +0.05(+0.57%)
Jun 17, 2019 8.644 8.715 8.602 8.715 155,884 +0.06(+0.73%)
Jun 14, 2019 8.694 8.694 8.623 8.651 191,905 +0.01(+0.08%)
Jun 13, 2019 8.574 8.662 8.574 8.644 225,890 +0.08(+0.99%)
Jun 12, 2019 8.475 8.574 8.475 8.560 241,284 +0.05(+0.58%)
Jun 11, 2019 8.433 8.525 8.384 8.511 326,362 +0.08(+1.00%)
Jun 10, 2019 8.454 8.454 8.363 8.426 194,064 -0.01(-0.08%)
Jun 07, 2019 8.398 8.447 8.377 8.433 321,214 +0.06(+0.76%)
Jun 06, 2019 8.370 8.426 8.257 8.370 194,862 -0.03(-0.34%)
Jun 05, 2019 8.313 8.398 8.257 8.398 176,612 +0.10(+1.19%)
Jun 04, 2019 8.278 8.341 8.165 8.299 165,978 +0.04(+0.43%)
Jun 03, 2019 8.313 8.335 8.144 8.264 235,539 -0.04(-0.51%)
May 31, 2019 8.306 8.334 8.142 8.306 226,965 -0.03(-0.34%)
May 30, 2019 8.356 8.415 8.306 8.334 151,203 -0.01(-0.08%)
May 29, 2019 8.398 8.419 8.320 8.341 250,025 -0.11(-1.33%)
May 28, 2019 8.348 8.475 8.348 8.454 468,097 +0.11(+1.27%)
May 24, 2019 8.405 8.447 8.306 8.348 164,510 -0.05(-0.59%)
May 23, 2019 8.334 8.398 8.271 8.398 179,823 +0.02(+0.25%)
May 22, 2019 8.370 8.433 8.363 8.377 179,230 +0.01(+0.08%)
May 21, 2019 8.412 8.433 8.356 8.370 208,258 -0.04(-0.42%)
May 20, 2019 8.489 8.518 8.405 8.405 163,718 -0.11(-1.24%)
May 17, 2019 8.489 8.560 8.469 8.511 337,963 -0.01(-0.17%)
May 16, 2019 8.447 8.581 8.430 8.525 265,133 +0.08(+0.92%)
May 15, 2019 8.398 8.475 8.398 8.447 267,143 +0.02(+0.25%)
May 14, 2019 8.419 8.433 8.377 8.426 297,694 +0.01(+0.08%)
May 13, 2019 8.356 8.447 8.356 8.419 201,402 -0.01(-0.17%)
May 10, 2019 8.334 8.447 8.313 8.433 314,259 +0.10(+1.18%)
May 09, 2019 8.313 8.412 8.186 8.334 410,098 +0.02(+0.25%)
May 08, 2019 8.292 8.405 8.278 8.313 263,665 +0.04(+0.43%)
May 07, 2019 8.341 8.398 8.215 8.278 275,221 -0.09(-1.09%)
May 06, 2019 8.285 8.419 8.263 8.370 360,683 +0.00(+0.00%)
May 03, 2019 8.229 8.454 8.116 8.370 403,399 +0.32(+4.03%)
May 02, 2019 8.060 8.236 8.007 8.046 257,650 -0.05(-0.61%)
May 01, 2019 8.151 8.222 8.046 8.095 215,517 -0.08(-0.95%)
Apr 30, 2019 8.222 8.222 8.151 8.172 234,800 -0.03(-0.34%)
Apr 29, 2019 8.130 8.236 8.102 8.201 312,921 +0.10(+1.22%)
Apr 26, 2019 8.046 8.130 8.010 8.102 295,949 +0.10(+1.23%)
Apr 25, 2019 8.003 8.039 7.869 8.003 338,645 -0.02(-0.26%)
Apr 24, 2019 7.862 8.074 7.855 8.024 246,571 +0.20(+2.61%)
Apr 23, 2019 7.707 7.855 7.672 7.820 249,005 +0.15(+1.93%)
Apr 22, 2019 7.721 7.765 7.616 7.672 248,990 -0.05(-0.64%)
Apr 18, 2019 7.637 7.778 7.637 7.721 214,332 +0.08(+1.01%)
Apr 17, 2019 7.820 7.862 7.616 7.644 385,383 -0.13(-1.72%)
Apr 16, 2019 7.940 7.982 7.743 7.778 337,570 -0.18(-2.30%)
Apr 15, 2019 8.017 8.060 7.876 7.961 310,208 -0.03(-0.35%)
Apr 12, 2019 7.954 8.017 7.919 7.989 224,410 +0.01(+0.18%)
Apr 11, 2019 7.961 8.045 7.926 7.975 274,081 +0.03(+0.35%)
Apr 10, 2019 8.215 8.271 7.926 7.947 621,123 -0.20(-2.46%)
Apr 09, 2019 8.113 8.201 8.044 8.148 640,795 +0.04(+0.51%)
Apr 08, 2019 8.079 8.148 8.012 8.106 372,963 +0.07(+0.86%)
Apr 05, 2019 8.003 8.095 7.989 8.037 264,597 +0.04(+0.52%)
Apr 04, 2019 8.003 8.120 7.941 7.996 466,389 +0.01(+0.09%)
Apr 03, 2019 7.927 8.040 7.878 7.989 329,217 +0.09(+1.14%)
Apr 02, 2019 7.934 7.934 7.779 7.899 262,129 -0.01(-0.09%)
Apr 01, 2019 7.837 7.927 7.768 7.906 310,520 +0.10(+1.24%)
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%)
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.