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 )

5.055 -0.025 (-0.49%)
Streaming Delayed Price Updated: 10:34 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 (%)
Aug 31, 2021 13.01 13.15 12.82 13.09 447,457 -0.01(-0.06%)
Aug 30, 2021 13.23 13.23 13.01 13.09 376,274 -0.11(-0.81%)
Aug 27, 2021 13.10 13.39 13.04 13.20 474,630 +0.07(+0.50%)
Aug 26, 2021 13.25 13.62 13.13 13.13 617,866 -0.09(-0.68%)
Aug 25, 2021 13.23 13.32 12.96 13.23 666,986 +0.07(+0.50%)
Aug 24, 2021 13.25 13.40 13.05 13.16 1,389,604 -0.03(-0.25%)
Aug 23, 2021 12.97 13.47 12.36 13.19 6,211,669 +2.62(+24.81%)
Aug 20, 2021 10.45 10.69 10.39 10.57 713,305 +0.02(+0.23%)
Aug 19, 2021 10.48 10.59 10.32 10.55 304,050 +0.06(+0.55%)
Aug 18, 2021 10.64 10.66 10.46 10.49 202,975 -0.16(-1.46%)
Aug 17, 2021 10.61 10.67 10.46 10.64 210,522 +0.02(+0.15%)
Aug 16, 2021 10.81 10.82 10.61 10.63 248,953 -0.20(-1.89%)
Aug 13, 2021 10.83 10.97 10.74 10.83 158,074 +0.00(+0.00%)
Aug 12, 2021 10.95 10.98 10.81 10.83 188,109 -0.11(-0.97%)
Aug 11, 2021 10.89 10.95 10.73 10.94 156,093 +0.13(+1.21%)
Aug 10, 2021 10.83 10.89 10.69 10.81 147,564 +0.01(+0.08%)
Aug 09, 2021 10.97 10.97 10.71 10.80 168,290 -0.07(-0.68%)
Aug 06, 2021 10.78 11.04 10.78 10.87 140,876 +0.19(+1.76%)
Aug 05, 2021 10.50 10.86 10.41 10.69 298,321 +0.29(+2.84%)
Aug 04, 2021 10.31 10.44 10.25 10.39 185,193 -0.02(-0.24%)
Aug 03, 2021 10.26 10.46 10.18 10.41 175,177 +0.06(+0.55%)
Aug 02, 2021 10.52 10.73 10.29 10.36 151,833 -0.19(-1.79%)
Jul 30, 2021 10.51 10.66 10.45 10.55 159,620 +0.06(+0.55%)
Jul 29, 2021 10.57 10.61 10.45 10.49 146,288 -0.01(-0.08%)
Jul 28, 2021 10.71 10.71 10.45 10.50 225,796 -0.13(-1.23%)
Jul 27, 2021 10.68 10.76 10.55 10.63 280,206 -0.04(-0.38%)
Jul 26, 2021 10.50 10.68 10.47 10.67 185,549 +0.21(+2.04%)
Jul 23, 2021 10.36 10.47 10.28 10.46 132,956 +0.16(+1.59%)
Jul 22, 2021 10.31 10.38 10.12 10.29 172,618 -0.10(-0.95%)
Jul 21, 2021 10.35 10.55 10.35 10.39 251,614 +0.15(+1.44%)
Jul 20, 2021 9.997 10.37 9.991 10.24 363,448 +0.34(+3.48%)
Jul 19, 2021 10.02 10.07 9.759 9.898 252,695 -0.32(-3.13%)
Jul 16, 2021 10.23 10.36 10.19 10.22 246,883 +0.04(+0.40%)
Jul 15, 2021 10.08 10.20 9.980 10.18 142,422 +0.11(+1.06%)
Jul 14, 2021 10.12 10.18 10.03 10.07 186,033 +0.01(+0.08%)
Jul 13, 2021 10.14 10.19 10.02 10.06 177,113 -0.14(-1.37%)
Jul 12, 2021 10.05 10.27 10.01 10.20 219,870 +0.17(+1.72%)
Jul 09, 2021 9.849 10.04 9.849 10.03 95,927 +0.21(+2.17%)
Jul 08, 2021 9.956 10.00 9.775 9.816 301,021 -0.20(-2.04%)
Jul 07, 2021 10.13 10.17 9.973 10.02 204,991 -0.17(-1.67%)
Jul 06, 2021 10.18 10.22 9.981 10.19 277,602 +0.00(+0.00%)
Jul 02, 2021 10.22 10.29 10.16 10.19 229,484 +0.01(+0.08%)
Jul 01, 2021 10.13 10.28 10.07 10.18 383,969 +0.12(+1.21%)
Jun 30, 2021 10.01 10.12 9.965 10.06 353,479 +0.06(+0.57%)
Jun 29, 2021 10.13 10.16 9.989 10.01 257,486 -0.10(-0.96%)
Jun 28, 2021 10.22 10.22 9.932 10.10 259,546 -0.11(-1.11%)
Jun 25, 2021 10.08 10.26 9.965 10.22 646,576 +0.14(+1.37%)
Jun 24, 2021 10.16 10.16 9.900 10.08 176,157 -0.02(-0.16%)
Jun 23, 2021 10.16 10.18 10.05 10.09 239,634 -0.06(-0.56%)
Jun 22, 2021 10.21 10.22 10.03 10.15 198,098 -0.07(-0.71%)
Jun 21, 2021 10.01 10.24 9.940 10.22 233,252 +0.23(+2.27%)
Jun 18, 2021 10.26 10.30 9.965 9.997 503,078 -0.33(-3.21%)
Jun 17, 2021 10.28 10.35 10.17 10.33 408,644 +0.06(+0.63%)
Jun 16, 2021 10.31 10.37 10.20 10.26 148,329 -0.02(-0.24%)
Jun 15, 2021 10.39 10.45 10.22 10.29 194,203 -0.02(-0.24%)
Jun 14, 2021 10.32 10.32 10.20 10.31 206,442 +0.00(+0.00%)
Jun 11, 2021 10.38 10.38 10.23 10.31 192,923 -0.06(-0.55%)
Jun 10, 2021 10.41 10.47 10.32 10.37 230,508 -0.03(-0.31%)
Jun 09, 2021 10.21 10.43 10.15 10.40 293,254 +0.25(+2.47%)
Jun 08, 2021 10.05 10.19 10.01 10.15 288,885 +0.16(+1.62%)
Jun 07, 2021 9.803 10.07 9.799 9.989 230,058 +0.28(+2.92%)
Jun 04, 2021 9.981 9.981 9.641 9.706 227,693 -0.16(-1.64%)
Jun 03, 2021 9.689 10.12 9.673 9.867 272,707 +0.23(+2.35%)
Jun 02, 2021 9.697 9.714 9.552 9.641 157,028 +0.02(+0.25%)
Jun 01, 2021 9.487 9.665 9.455 9.617 210,567 +0.26(+2.77%)
May 28, 2021 9.430 9.511 9.317 9.357 200,955 +0.00(+0.00%)
May 27, 2021 9.390 9.519 9.357 9.357 196,792 -0.02(-0.17%)
May 26, 2021 9.187 9.414 9.139 9.374 157,201 +0.23(+2.48%)
May 25, 2021 9.414 9.422 9.139 9.147 262,578 -0.27(-2.84%)
May 24, 2021 9.220 9.459 9.163 9.414 174,374 +0.20(+2.20%)
May 21, 2021 9.082 9.212 9.018 9.212 293,748 +0.19(+2.06%)
May 20, 2021 8.912 9.042 8.815 9.026 114,777 +0.05(+0.54%)
May 19, 2021 9.042 9.042 8.702 8.977 183,970 +0.00(+0.00%)
May 18, 2021 8.864 9.090 8.856 8.977 160,536 +0.02(+0.18%)
May 17, 2021 8.880 9.001 8.807 8.961 192,241 +0.03(+0.36%)
May 14, 2021 8.888 8.985 8.815 8.928 199,126 +0.13(+1.47%)
May 13, 2021 8.556 8.864 8.548 8.799 196,233 +0.25(+2.94%)
May 12, 2021 8.686 8.734 8.483 8.548 174,940 -0.14(-1.58%)
May 11, 2021 8.742 8.758 8.564 8.686 277,475 -0.12(-1.38%)
May 10, 2021 9.293 9.309 8.807 8.807 395,296 -0.36(-3.97%)
May 07, 2021 9.374 9.390 9.171 9.171 348,732 +0.11(+1.25%)
May 06, 2021 8.928 9.074 8.880 9.058 167,116 +0.13(+1.45%)
May 05, 2021 8.953 9.139 8.807 8.928 244,430 -0.12(-1.34%)
May 04, 2021 9.236 9.340 9.018 9.050 226,770 -0.19(-2.02%)
May 03, 2021 9.018 9.293 8.928 9.236 218,649 +0.39(+4.39%)
Apr 30, 2021 8.831 8.904 8.799 8.848 147,009 -0.02(-0.18%)
Apr 29, 2021 8.977 9.042 8.856 8.864 125,500 -0.01(-0.09%)
Apr 28, 2021 8.920 8.953 8.856 8.872 92,963 -0.02(-0.18%)
Apr 27, 2021 8.912 8.993 8.848 8.888 166,808 -0.06(-0.63%)
Apr 26, 2021 9.026 9.090 8.912 8.945 119,228 +0.00(+0.00%)
Apr 23, 2021 8.953 9.048 8.872 8.945 181,229 +0.05(+0.55%)
Apr 22, 2021 8.985 9.042 8.880 8.896 182,720 -0.05(-0.54%)
Apr 21, 2021 8.945 9.131 8.904 8.945 171,056 -0.02(-0.27%)
Apr 20, 2021 8.961 9.058 8.888 8.969 116,843 +0.01(+0.09%)
Apr 19, 2021 8.961 8.985 8.825 8.961 218,337 +0.00(+0.00%)
Apr 16, 2021 9.042 9.107 8.880 8.961 189,383 -0.02(-0.18%)
Apr 15, 2021 8.896 8.985 8.815 8.977 121,779 +0.13(+1.46%)
Apr 14, 2021 8.945 9.065 8.839 8.848 159,029 -0.07(-0.82%)
Apr 13, 2021 8.864 8.977 8.775 8.920 149,290 +0.06(+0.64%)
Apr 12, 2021 8.775 8.896 8.702 8.864 134,732 +0.06(+0.74%)
Apr 09, 2021 8.742 8.848 8.669 8.799 184,441 +0.06(+0.65%)
Apr 08, 2021 8.864 9.009 8.694 8.742 297,898 -0.16(-1.82%)
Apr 07, 2021 8.824 8.960 8.784 8.904 361,136 -0.01(-0.09%)
Apr 06, 2021 8.928 9.096 8.880 8.912 409,650 +0.03(+0.36%)
Apr 05, 2021 9.040 9.208 8.697 8.880 409,295 -0.14(-1.59%)
Apr 01, 2021 8.561 9.048 8.529 9.024 465,826 +0.54(+6.40%)
Mar 31, 2021 8.409 8.609 8.361 8.481 558,349 +0.09(+1.05%)
Mar 30, 2021 8.329 8.561 8.257 8.393 243,446 +0.13(+1.55%)
Mar 29, 2021 8.385 8.537 8.138 8.265 749,121 -0.12(-1.43%)
Mar 26, 2021 8.353 8.513 8.233 8.385 242,304 +0.14(+1.74%)
Mar 25, 2021 8.193 9.008 8.074 8.241 783,947 -0.05(-0.58%)
Mar 24, 2021 8.281 8.665 8.225 8.289 325,389 +0.10(+1.27%)
Mar 23, 2021 8.177 8.345 8.122 8.185 270,728 -0.03(-0.39%)
Mar 22, 2021 8.162 8.281 7.946 8.217 462,206 +0.09(+1.08%)
Mar 19, 2021 8.441 8.681 8.130 8.130 1,398,981 -0.48(-5.57%)
Mar 18, 2021 8.800 8.896 8.577 8.609 347,396 -0.23(-2.62%)
Mar 17, 2021 8.728 8.888 8.649 8.840 249,999 +0.07(+0.82%)
Mar 16, 2021 9.000 9.024 8.736 8.768 233,660 -0.26(-2.83%)
Mar 15, 2021 9.048 9.176 8.864 9.024 337,913 -0.08(-0.88%)
Mar 12, 2021 8.888 9.120 8.888 9.104 222,519 +0.22(+2.52%)
Mar 11, 2021 8.705 8.880 8.561 8.880 267,175 +0.17(+1.92%)
Mar 10, 2021 8.513 8.756 8.473 8.713 228,381 +0.12(+1.39%)
Mar 09, 2021 9.032 9.032 8.569 8.593 387,428 -0.39(-4.36%)
Mar 08, 2021 8.705 9.056 8.689 8.984 577,975 +0.30(+3.40%)
Mar 05, 2021 8.697 8.697 8.433 8.689 229,281 +0.15(+1.78%)
Mar 04, 2021 8.728 8.838 8.441 8.537 252,534 -0.18(-2.11%)
Mar 03, 2021 8.369 8.768 8.369 8.721 219,922 +0.41(+4.90%)
Mar 02, 2021 8.146 8.385 8.002 8.313 287,608 +0.15(+1.86%)
Mar 01, 2021 8.257 8.385 8.098 8.162 282,579 +0.05(+0.59%)
Feb 26, 2021 8.537 8.776 8.114 8.114 505,897 -0.45(-5.22%)
Feb 25, 2021 8.896 9.152 8.449 8.561 325,160 -0.28(-3.16%)
Feb 24, 2021 8.689 8.864 8.657 8.840 344,154 +0.23(+2.69%)
Feb 23, 2021 8.297 8.665 8.281 8.609 481,602 +0.32(+3.85%)
Feb 22, 2021 8.090 8.353 8.026 8.289 188,227 +0.18(+2.27%)
Feb 19, 2021 8.074 8.114 7.930 8.106 226,526 +0.06(+0.69%)
Feb 18, 2021 8.042 8.154 7.986 8.050 235,354 -0.06(-0.69%)
Feb 17, 2021 8.010 8.209 8.002 8.106 188,910 +0.05(+0.59%)
Feb 16, 2021 8.106 8.193 8.018 8.058 255,155 +0.02(+0.20%)
Feb 12, 2021 8.201 8.273 7.658 8.042 347,867 -0.23(-2.80%)
Feb 11, 2021 8.313 8.505 8.209 8.273 274,173 -0.05(-0.58%)
Feb 10, 2021 8.337 8.537 8.281 8.321 196,120 -0.01(-0.10%)
Feb 09, 2021 8.209 8.361 8.098 8.329 235,344 +0.13(+1.56%)
Feb 08, 2021 8.002 8.209 7.994 8.201 165,020 +0.22(+2.80%)
Feb 05, 2021 7.986 7.986 7.874 7.978 224,773 +0.04(+0.50%)
Feb 04, 2021 7.746 8.010 7.746 7.938 189,623 +0.20(+2.58%)
Feb 03, 2021 7.714 7.770 7.634 7.738 151,057 +0.02(+0.31%)
Feb 02, 2021 7.666 7.770 7.635 7.714 239,026 +0.05(+0.62%)
Feb 01, 2021 7.579 7.730 7.435 7.666 281,415 +0.14(+1.91%)
Jan 29, 2021 7.587 7.754 7.507 7.523 452,928 -0.14(-1.77%)
Jan 28, 2021 7.602 7.826 7.547 7.658 308,180 +0.11(+1.48%)
Jan 27, 2021 7.666 7.834 7.507 7.547 299,499 -0.28(-3.57%)
Jan 26, 2021 7.818 7.850 7.658 7.826 233,363 +0.08(+1.03%)
Jan 25, 2021 7.778 7.970 7.602 7.746 263,800 -0.04(-0.51%)
Jan 22, 2021 7.674 7.802 7.602 7.786 248,315 +0.07(+0.93%)
Jan 21, 2021 7.714 7.770 7.602 7.714 358,726 -0.01(-0.10%)
Jan 20, 2021 7.770 7.853 7.626 7.722 275,581 -0.07(-0.92%)
Jan 19, 2021 8.058 8.058 7.722 7.794 331,945 -0.15(-1.91%)
Jan 15, 2021 7.722 7.970 7.688 7.946 414,610 +0.20(+2.58%)
Jan 14, 2021 7.738 7.778 7.658 7.746 298,115 +0.06(+0.73%)
Jan 13, 2021 7.738 7.750 7.642 7.690 256,800 +0.02(+0.21%)
Jan 12, 2021 7.443 7.690 7.419 7.674 504,308 +0.24(+3.22%)
Jan 11, 2021 7.427 7.642 7.395 7.435 581,328 -0.16(-2.10%)
Jan 08, 2021 7.626 7.706 7.427 7.595 389,440 -0.04(-0.52%)
Jan 07, 2021 7.642 7.737 7.501 7.634 381,106 -0.02(-0.21%)
Jan 06, 2021 7.548 7.752 7.548 7.650 389,850 +0.16(+2.10%)
Jan 05, 2021 7.516 7.619 7.469 7.493 272,667 +0.01(+0.11%)
Jan 04, 2021 7.689 7.697 7.477 7.485 385,321 -0.20(-2.56%)
Dec 31, 2020 7.682 7.682 7.682 209,619 +0.09(+1.24%)
Dec 30, 2020 7.587 7.705 7.469 7.587 209,619 +0.02(+0.31%)
Dec 29, 2020 7.674 8.020 7.493 7.564 343,501 -0.09(-1.23%)
Dec 28, 2020 7.666 7.733 7.548 7.658 445,683 +0.15(+1.99%)
Dec 24, 2020 7.328 7.524 7.273 7.509 126,805 +0.22(+3.02%)
Dec 23, 2020 7.438 7.516 7.273 7.288 283,133 -0.09(-1.28%)
Dec 22, 2020 7.493 7.493 7.308 7.383 321,246 -0.04(-0.53%)
Dec 21, 2020 7.218 7.454 7.139 7.422 284,896 +0.09(+1.18%)
Dec 18, 2020 7.587 7.638 7.257 7.336 1,370,947 -0.27(-3.52%)
Dec 17, 2020 7.682 7.729 7.540 7.603 254,455 -0.06(-0.72%)
Dec 16, 2020 7.776 7.839 7.634 7.658 378,622 -0.09(-1.12%)
Dec 15, 2020 7.587 7.760 7.572 7.745 275,668 +0.16(+2.07%)
Dec 14, 2020 7.658 7.878 7.572 7.587 388,421 -0.06(-0.72%)
Dec 11, 2020 7.564 7.666 7.501 7.642 199,556 +0.06(+0.73%)
Dec 10, 2020 7.469 7.611 7.461 7.587 242,883 +0.07(+0.94%)
Dec 09, 2020 7.516 7.548 7.383 7.516 219,927 +0.04(+0.53%)
Dec 08, 2020 7.399 7.557 7.383 7.477 262,501 +0.01(+0.11%)
Dec 07, 2020 7.745 7.784 7.461 7.469 382,692 -0.29(-3.75%)
Dec 04, 2020 7.524 7.847 7.477 7.760 302,196 +0.28(+3.79%)
Dec 03, 2020 7.469 7.595 7.344 7.477 356,436 +0.07(+0.96%)
Dec 02, 2020 7.257 7.493 7.257 7.406 700,245 +0.15(+2.06%)
Dec 01, 2020 7.045 7.296 6.972 7.257 288,036 +0.36(+5.25%)
Nov 30, 2020 7.116 7.147 6.801 6.895 799,901 -0.24(-3.41%)
Nov 27, 2020 7.178 7.202 7.029 7.139 168,904 -0.05(-0.66%)
Nov 25, 2020 7.351 7.469 7.171 7.186 357,903 -0.17(-2.25%)
Nov 24, 2020 7.233 7.493 7.226 7.351 556,684 +0.26(+3.66%)
Nov 23, 2020 6.864 7.155 6.817 7.092 243,636 +0.32(+4.76%)
Nov 20, 2020 6.565 6.801 6.526 6.770 222,831 +0.11(+1.65%)
Nov 19, 2020 6.691 6.738 6.502 6.659 342,669 -0.04(-0.59%)
Nov 18, 2020 6.888 7.021 6.699 6.699 447,831 -0.18(-2.63%)
Nov 17, 2020 6.888 7.005 6.785 6.880 466,417 -0.06(-0.79%)
Nov 16, 2020 6.337 6.950 6.337 6.935 641,726 +0.76(+12.36%)
Nov 13, 2020 6.015 6.211 5.936 6.172 458,000 +0.26(+4.39%)
Nov 12, 2020 5.818 5.936 5.669 5.913 560,132 +0.01(+0.13%)
Nov 11, 2020 5.999 5.999 5.740 5.905 261,193 -0.09(-1.57%)
Nov 10, 2020 5.810 6.148 5.755 5.999 465,996 +0.26(+4.52%)
Nov 09, 2020 5.378 5.858 5.339 5.740 706,815 +0.75(+15.14%)
Nov 06, 2020 5.142 5.142 4.914 4.985 407,252 -0.13(-2.61%)
Nov 05, 2020 5.111 5.441 5.095 5.118 283,266 +0.11(+2.20%)
Nov 04, 2020 5.244 5.307 4.985 5.008 207,315 -0.29(-5.49%)
Nov 03, 2020 5.181 5.315 5.113 5.299 295,404 +0.21(+4.17%)
Nov 02, 2020 5.001 5.095 4.930 5.087 353,153 +0.12(+2.37%)
Oct 30, 2020 5.095 5.111 4.930 4.969 317,331 -0.14(-2.77%)
Oct 29, 2020 4.938 5.205 4.812 5.111 465,968 +0.14(+2.85%)
Oct 28, 2020 5.079 5.111 4.898 4.969 352,998 -0.20(-3.81%)
Oct 27, 2020 5.378 5.378 5.150 5.166 279,353 -0.19(-3.52%)
Oct 26, 2020 5.464 5.472 5.189 5.354 436,201 -0.16(-2.85%)
Oct 23, 2020 5.464 5.543 5.405 5.512 290,876 +0.07(+1.30%)
Oct 22, 2020 5.480 5.530 5.425 5.441 357,585 +0.02(+0.44%)
Oct 21, 2020 5.425 5.512 5.346 5.417 491,964 -0.05(-0.86%)
Oct 20, 2020 5.472 5.535 5.370 5.464 477,942 +0.05(+0.87%)
Oct 19, 2020 5.582 5.669 5.398 5.417 327,520 -0.13(-2.41%)
Oct 16, 2020 5.747 5.755 5.535 5.551 260,860 -0.22(-3.81%)
Oct 15, 2020 5.606 5.795 5.590 5.771 231,094 +0.11(+1.94%)
Oct 14, 2020 5.826 5.858 5.645 5.661 271,032 -0.16(-2.70%)
Oct 13, 2020 5.889 5.897 5.724 5.818 278,859 -0.08(-1.33%)
Oct 12, 2020 5.826 5.936 5.716 5.897 324,787 +0.05(+0.81%)
Oct 09, 2020 5.983 6.013 5.818 5.850 269,890 -0.15(-2.49%)
Oct 08, 2020 5.952 6.101 5.869 5.999 267,265 +0.07(+1.19%)
Oct 07, 2020 5.952 5.983 5.795 5.928 423,818 +0.01(+0.13%)
Oct 06, 2020 6.005 6.075 5.890 5.920 634,242 -0.01(-0.13%)
Oct 05, 2020 6.059 6.090 5.905 5.928 331,601 -0.06(-1.03%)
Oct 02, 2020 5.789 6.036 5.743 5.990 237,907 +0.08(+1.44%)
Oct 01, 2020 5.782 5.905 5.720 5.905 310,444 +0.11(+1.86%)
Sep 30, 2020 5.797 5.936 5.705 5.797 415,122 -0.02(-0.27%)
Sep 29, 2020 5.936 5.936 5.697 5.812 472,015 -0.12(-2.08%)
Sep 28, 2020 5.789 6.036 5.782 5.936 384,639 +0.22(+3.91%)
Sep 25, 2020 5.635 5.751 5.635 5.712 335,457 +0.03(+0.54%)
Sep 24, 2020 5.535 5.705 5.435 5.681 427,116 +0.23(+4.24%)
Sep 23, 2020 5.674 5.782 5.442 5.450 439,714 -0.28(-4.85%)
Sep 22, 2020 5.720 6.044 5.689 5.728 555,867 +0.12(+2.06%)
Sep 21, 2020 5.774 5.820 5.581 5.612 583,677 -0.33(-5.58%)
Sep 18, 2020 6.051 6.051 5.751 5.944 1,989,523 -0.06(-1.03%)
Sep 17, 2020 5.998 6.082 5.998 6.005 377,242 -0.06(-1.02%)
Sep 16, 2020 6.044 6.183 6.005 6.067 428,985 +0.02(+0.38%)
Sep 15, 2020 6.082 6.198 6.036 6.044 370,188 -0.06(-1.01%)
Sep 14, 2020 5.828 6.144 5.766 6.105 634,521 +0.26(+4.49%)
Sep 11, 2020 6.036 6.036 5.789 5.843 474,128 -0.15(-2.45%)
Sep 10, 2020 6.021 6.098 5.897 5.990 556,613 -0.08(-1.27%)
Sep 09, 2020 6.190 6.244 5.990 6.067 446,858 -0.14(-2.24%)
Sep 08, 2020 6.244 6.267 6.090 6.206 534,311 -0.02(-0.25%)
Sep 04, 2020 6.252 6.383 6.105 6.221 429,764 -0.01(-0.12%)
Sep 03, 2020 6.190 6.429 6.183 6.229 348,171 +0.04(+0.62%)
Sep 02, 2020 6.206 6.229 6.075 6.190 381,003 -0.03(-0.50%)
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.