Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
City Office REIT Inc
(NY:
CIO
)
5.010
+0.220 (+4.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2015
6.704
6.820
6.704
6.720
48,376
-0.10(-1.47%)
Mar 30, 2015
6.783
6.852
6.720
6.820
53,650
+0.08(+1.25%)
Mar 27, 2015
6.789
6.789
6.683
6.736
48,077
-0.01(-0.16%)
Mar 26, 2015
6.652
6.757
6.604
6.747
67,973
+0.07(+1.03%)
Mar 25, 2015
6.768
6.863
6.658
6.678
50,310
-0.05(-0.71%)
Mar 24, 2015
6.789
6.789
6.694
6.725
47,047
-0.03(-0.39%)
Mar 23, 2015
6.783
6.842
6.752
6.752
58,409
+0.04(+0.55%)
Mar 20, 2015
6.741
6.805
6.699
6.715
108,490
+0.05(+0.71%)
Mar 19, 2015
6.720
6.757
6.662
6.667
44,811
-0.01(-0.16%)
Mar 18, 2015
6.673
6.762
6.652
6.678
73,824
+0.00(+0.00%)
Mar 17, 2015
6.667
6.683
6.604
6.678
58,937
+0.01(+0.08%)
Mar 16, 2015
6.609
6.720
6.609
6.673
76,247
+0.06(+0.96%)
Mar 13, 2015
6.652
6.662
6.599
6.609
73,010
-0.03(-0.48%)
Mar 12, 2015
6.578
6.667
6.551
6.641
59,873
+0.07(+1.13%)
Mar 11, 2015
6.588
6.773
6.556
6.567
79,437
+0.01(+0.16%)
Mar 10, 2015
6.520
6.683
6.446
6.556
165,587
+0.00(+0.00%)
Mar 09, 2015
6.630
6.641
6.530
6.556
87,660
-0.03(-0.48%)
Mar 06, 2015
6.578
6.615
6.414
6.588
194,261
+0.01(+0.16%)
Mar 05, 2015
6.731
6.747
6.530
6.578
61,333
-0.15(-2.20%)
Mar 04, 2015
6.641
6.757
6.710
6.725
43,534
+0.02(+0.24%)
Mar 03, 2015
6.657
6.741
6.593
6.710
20,217
+0.07(+1.03%)
Mar 02, 2015
6.636
6.720
6.616
6.641
42,565
+0.01(+0.08%)
Feb 27, 2015
6.604
6.768
6.604
6.636
52,252
+0.05(+0.80%)
Feb 26, 2015
6.519
6.620
6.483
6.583
43,798
+0.10(+1.55%)
Feb 25, 2015
6.530
6.556
6.477
6.483
72,010
-0.02(-0.24%)
Feb 24, 2015
6.583
6.583
6.498
6.498
53,195
-0.05(-0.73%)
Feb 23, 2015
6.520
6.593
6.498
6.546
85,713
+0.02(+0.32%)
Feb 20, 2015
6.493
6.572
6.493
6.525
63,796
+0.03(+0.49%)
Feb 19, 2015
6.546
6.588
6.493
6.493
69,180
-0.05(-0.81%)
Feb 18, 2015
6.551
6.561
6.494
6.546
95,653
-0.01(-0.08%)
Feb 17, 2015
6.530
6.609
6.525
6.551
72,961
+0.02(+0.32%)
Feb 13, 2015
6.609
6.530
6.530
6.530
110,059
-0.08(-1.20%)
Feb 12, 2015
6.662
6.720
6.609
6.609
85,435
-0.03(-0.40%)
Feb 11, 2015
6.662
6.715
6.636
6.636
70,960
-0.02(-0.32%)
Feb 10, 2015
6.731
6.741
6.625
6.657
73,807
-0.05(-0.71%)
Feb 09, 2015
6.715
6.747
6.646
6.704
73,807
+0.07(+1.11%)
Feb 06, 2015
6.863
6.863
6.630
6.630
295,436
-0.22(-3.16%)
Feb 05, 2015
6.815
6.873
6.815
6.847
113,838
+0.03(+0.46%)
Feb 04, 2015
6.863
6.863
6.757
6.815
77,963
+0.01(+0.08%)
Feb 03, 2015
6.831
6.831
6.747
6.810
79,325
+0.00(+0.00%)
Feb 02, 2015
6.789
6.910
6.726
6.810
185,780
+0.05(+0.78%)
Jan 30, 2015
6.757
6.773
6.704
6.757
129,212
+0.01(+0.16%)
Jan 29, 2015
6.768
6.789
6.711
6.747
59,053
+0.01(+0.16%)
Jan 28, 2015
6.814
6.814
6.725
6.736
79,632
-0.04(-0.62%)
Jan 27, 2015
6.778
6.778
6.704
6.778
60,237
+0.04(+0.63%)
Jan 26, 2015
6.737
6.783
6.720
6.736
47,664
-0.03(-0.39%)
Jan 23, 2015
6.805
6.805
6.752
6.762
26,895
-0.03(-0.47%)
Jan 22, 2015
6.783
6.836
6.783
6.794
26,948
+0.00(+0.00%)
Jan 21, 2015
6.799
6.868
6.794
6.794
65,851
+0.00(+0.00%)
Jan 20, 2015
6.863
6.873
6.794
6.794
64,995
-0.01(-0.08%)
Jan 16, 2015
6.857
6.905
6.778
6.799
70,055
-0.03(-0.39%)
Jan 15, 2015
6.836
6.847
6.789
6.826
78,316
+0.04(+0.62%)
Jan 14, 2015
6.826
6.836
6.659
6.783
101,786
-0.06(-0.85%)
Jan 13, 2015
6.836
6.852
6.715
6.842
149,716
-0.01(-0.15%)
Jan 12, 2015
6.863
6.863
6.810
6.852
79,634
+0.04(+0.62%)
Jan 09, 2015
6.826
6.868
6.789
6.810
107,126
-0.04(-0.54%)
Jan 08, 2015
6.884
6.921
6.828
6.847
175,568
+0.01(+0.15%)
Jan 07, 2015
6.852
6.852
6.794
6.836
60,572
+0.01(+0.15%)
Jan 06, 2015
6.831
6.852
6.783
6.826
50,528
-0.02(-0.23%)
Jan 05, 2015
6.810
6.868
6.783
6.842
203,780
+0.03(+0.39%)
Jan 02, 2015
6.778
6.815
6.736
6.815
58,191
+0.06(+0.86%)
Dec 31, 2014
6.810
6.757
6.757
6.757
62,133
-0.14(-2.07%)
Dec 30, 2014
6.926
6.926
6.842
6.900
126,092
-0.02(-0.31%)
Dec 29, 2014
6.879
6.947
6.873
6.921
170,167
+0.01(+0.08%)
Dec 26, 2014
6.952
6.952
6.863
6.915
42,055
-0.03(-0.46%)
Dec 24, 2014
6.921
6.947
6.947
6.947
95,473
-0.01(-0.08%)
Dec 23, 2014
6.947
7.116
6.900
6.952
232,584
+0.03(+0.38%)
Dec 22, 2014
6.979
6.989
6.900
6.926
97,590
-0.05(-0.76%)
Dec 19, 2014
6.884
6.989
6.884
6.979
227,909
+0.11(+1.54%)
Dec 18, 2014
6.731
6.952
6.725
6.873
255,110
+0.21(+3.09%)
Dec 17, 2014
6.630
6.731
6.615
6.667
127,952
+0.07(+1.04%)
Dec 16, 2014
6.641
6.646
6.599
6.599
39,687
+0.00(+0.00%)
Dec 15, 2014
6.625
6.657
6.599
6.599
172,902
+0.00(+0.00%)
Dec 12, 2014
6.657
6.678
6.546
6.599
452,762
-0.01(-0.08%)
Dec 11, 2014
6.652
6.678
6.604
6.604
153,984
-0.04(-0.64%)
Dec 10, 2014
6.683
6.683
6.604
6.646
274,473
-0.04(-0.55%)
Dec 09, 2014
6.699
6.704
6.652
6.683
137,729
-0.03(-0.39%)
Dec 08, 2014
6.652
6.757
6.636
6.710
206,119
+0.07(+1.11%)
Dec 05, 2014
6.588
6.747
6.588
6.636
1,918,216
-0.02(-0.24%)
Dec 04, 2014
6.652
6.783
6.588
6.652
108,750
-0.07(-1.02%)
Dec 03, 2014
6.842
6.842
6.520
6.720
254,721
-0.23(-3.34%)
Dec 02, 2014
6.958
7.010
6.915
6.952
52,438
-0.05(-0.68%)
Dec 01, 2014
7.005
7.021
6.995
7.000
33,065
-0.01(-0.08%)
Nov 28, 2014
7.000
7.021
6.995
7.005
25,326
+0.01(+0.08%)
Nov 26, 2014
7.010
7.000
7.000
7.000
25,194
+0.03(+0.38%)
Nov 25, 2014
6.900
6.989
6.863
6.974
36,586
+0.04(+0.53%)
Nov 24, 2014
6.815
6.942
6.688
6.937
70,536
+0.14(+2.10%)
Nov 21, 2014
6.894
7.037
6.762
6.794
93,789
-0.18(-2.57%)
Nov 20, 2014
6.995
7.084
6.958
6.974
86,533
-0.02(-0.23%)
Nov 19, 2014
7.016
7.021
6.963
6.989
54,804
+0.00(+0.00%)
Nov 18, 2014
6.984
7.021
6.968
6.989
22,994
-0.01(-0.08%)
Nov 17, 2014
6.905
6.995
6.905
6.995
46,652
+0.14(+2.00%)
Nov 14, 2014
6.895
6.948
6.852
6.857
36,319
-0.11(-1.52%)
Nov 13, 2014
7.026
7.047
6.952
6.963
19,484
-0.06(-0.90%)
Nov 12, 2014
6.826
7.042
6.773
7.026
35,268
+0.18(+2.58%)
Nov 11, 2014
6.889
6.984
6.850
6.850
31,095
-0.01(-0.11%)
Nov 10, 2014
6.810
6.921
6.757
6.857
18,425
+0.10(+1.48%)
Nov 07, 2014
7.010
7.010
6.652
6.757
54,131
-0.20(-2.88%)
Nov 06, 2014
6.995
7.127
6.926
6.958
34,775
-0.08(-1.20%)
Nov 05, 2014
6.970
7.063
6.926
7.042
19,024
+0.05(+0.68%)
Nov 04, 2014
6.963
6.995
6.921
6.995
47,458
+0.05(+0.73%)
Nov 03, 2014
6.947
6.995
6.942
6.944
10,551
-0.02(-0.27%)
Oct 31, 2014
6.836
6.963
6.836
6.963
60,000
+0.15(+2.17%)
Oct 30, 2014
6.842
6.842
6.752
6.815
18,564
+0.01(+0.08%)
Oct 29, 2014
6.873
6.873
6.789
6.810
23,457
+0.01(+0.08%)
Oct 28, 2014
6.868
6.947
6.762
6.805
22,701
-0.09(-1.30%)
Oct 27, 2014
6.942
6.979
6.863
6.894
17,821
-0.11(-1.51%)
Oct 24, 2014
6.805
7.010
6.710
7.000
58,443
+0.15(+2.24%)
Oct 23, 2014
7.016
7.016
6.847
6.847
57,816
-0.14(-1.96%)
Oct 22, 2014
6.984
6.995
6.894
6.984
71,943
-0.04(-0.53%)
Oct 21, 2014
6.937
7.021
6.937
7.021
37,649
+0.03(+0.38%)
Oct 20, 2014
6.958
7.121
6.863
6.995
78,441
-0.02(-0.30%)
Oct 17, 2014
7.179
7.179
6.974
7.016
45,910
+0.03(+0.38%)
Oct 16, 2014
6.905
7.016
6.905
6.989
41,581
+0.08(+1.15%)
Oct 15, 2014
6.995
7.058
6.905
6.910
119,456
-0.21(-2.97%)
Oct 14, 2014
7.016
7.179
6.931
7.121
27,901
+0.06(+0.90%)
Oct 13, 2014
7.005
7.084
7.005
7.058
10,882
+0.01(+0.07%)
Oct 10, 2014
7.037
7.063
6.995
7.053
31,307
+0.01(+0.07%)
Oct 09, 2014
7.179
7.190
7.005
7.047
59,846
-0.03(-0.45%)
Oct 08, 2014
6.952
7.079
6.921
7.079
41,805
+0.06(+0.83%)
Oct 07, 2014
6.942
7.058
6.905
7.021
53,730
+0.12(+1.68%)
Oct 06, 2014
6.952
7.010
6.905
6.905
27,084
-0.02(-0.23%)
Oct 03, 2014
7.005
7.005
6.905
6.921
80,405
-0.06(-0.83%)
Oct 02, 2014
7.000
7.090
6.926
6.979
113,061
-0.05(-0.75%)
Oct 01, 2014
7.063
7.063
6.931
7.032
113,016
-0.14(-1.91%)
Sep 30, 2014
7.158
7.269
6.995
7.169
125,941
-0.02(-0.22%)
Sep 29, 2014
7.058
7.190
7.000
7.185
85,152
+0.13(+1.80%)
Sep 26, 2014
6.984
7.058
6.915
7.058
31,949
+0.04(+0.53%)
Sep 25, 2014
7.042
7.069
6.894
7.021
72,156
-0.03(-0.37%)
Sep 24, 2014
6.968
7.190
6.868
7.047
104,417
+0.09(+1.29%)
Sep 23, 2014
7.021
7.084
6.900
6.958
136,734
-0.06(-0.83%)
Sep 22, 2014
6.979
7.111
6.921
7.016
90,614
+0.00(+0.00%)
Sep 19, 2014
6.909
7.016
6.868
7.016
140,195
+0.17(+2.47%)
Sep 18, 2014
6.915
7.000
6.805
6.847
186,195
-0.05(-0.69%)
Sep 17, 2014
6.799
6.974
6.757
6.894
70,551
+0.13(+1.95%)
Sep 16, 2014
6.778
6.783
6.741
6.762
56,671
+0.02(+0.31%)
Sep 15, 2014
6.768
6.783
6.709
6.741
65,861
+0.01(+0.16%)
Sep 12, 2014
6.710
6.783
6.621
6.731
74,124
+0.02(+0.31%)
Sep 11, 2014
6.710
6.757
6.615
6.710
64,391
+0.03(+0.40%)
Sep 10, 2014
6.852
6.852
6.673
6.683
149,260
-0.13(-1.94%)
Sep 09, 2014
6.926
6.926
6.789
6.815
147,394
+0.01(+0.16%)
Sep 08, 2014
6.810
6.827
6.683
6.805
58,553
+0.01(+0.08%)
Sep 05, 2014
6.599
6.900
6.599
6.799
133,851
+0.20(+2.96%)
Sep 04, 2014
6.683
6.783
6.599
6.604
110,633
-0.03(-0.48%)
Sep 03, 2014
6.731
6.831
6.599
6.636
132,796
-0.13(-1.95%)
Sep 02, 2014
6.836
6.909
6.710
6.768
95,776
-0.02(-0.31%)
Aug 29, 2014
6.910
6.789
6.789
6.789
82,781
-0.08(-1.23%)
Aug 28, 2014
6.910
6.910
6.842
6.873
60,792
-0.04(-0.53%)
Aug 27, 2014
6.805
6.926
6.762
6.910
83,688
+0.16(+2.35%)
Aug 26, 2014
6.794
6.826
6.736
6.752
56,581
+0.03(+0.47%)
Aug 25, 2014
6.710
6.794
6.667
6.720
78,623
+0.02(+0.32%)
Aug 22, 2014
6.757
6.794
6.752
6.699
32,462
-0.01(-0.08%)
Aug 21, 2014
6.778
6.783
6.699
6.704
58,806
-0.04(-0.63%)
Aug 20, 2014
6.678
6.815
6.604
6.747
36,825
+0.07(+1.03%)
Aug 19, 2014
6.546
6.678
6.609
6.678
85,084
+0.07(+1.04%)
Aug 18, 2014
6.609
6.652
6.609
6.609
24,103
-0.04(-0.63%)
Aug 15, 2014
6.488
6.652
6.488
6.652
43,400
+0.03(+0.40%)
Aug 14, 2014
6.551
6.625
6.446
6.625
81,839
+0.03(+0.48%)
Aug 13, 2014
6.673
6.673
6.398
6.593
65,088
-0.01(-0.08%)
Aug 12, 2014
6.625
6.678
6.604
6.599
212,230
-0.03(-0.40%)
Aug 11, 2014
6.630
6.657
6.579
6.625
7,255
+0.01(+0.08%)
Aug 08, 2014
6.667
6.678
6.556
6.620
130,563
+0.01(+0.16%)
Aug 07, 2014
6.599
6.673
6.551
6.609
60,074
+0.01(+0.16%)
Aug 06, 2014
6.688
6.688
6.599
6.599
20,185
-0.16(-2.34%)
Aug 05, 2014
6.514
6.757
6.514
6.757
149,504
+0.24(+3.73%)
Aug 04, 2014
6.604
6.652
6.414
6.514
81,275
-0.07(-1.04%)
Aug 01, 2014
6.599
6.646
6.514
6.583
32,394
-0.02(-0.32%)
Jul 31, 2014
6.630
6.789
6.599
6.604
41,288
-0.03(-0.40%)
Jul 30, 2014
6.636
6.720
6.599
6.630
33,915
+0.02(+0.32%)
Jul 29, 2014
6.699
6.741
6.609
6.609
42,523
-0.04(-0.56%)
Jul 28, 2014
6.625
6.652
6.599
6.646
53,540
+0.02(+0.32%)
Jul 25, 2014
6.842
6.842
6.599
6.625
62,762
-0.02(-0.24%)
Jul 24, 2014
6.785
6.785
6.641
6.641
16,363
-0.19(-2.78%)
Jul 23, 2014
6.773
6.847
6.636
6.831
68,052
+0.13(+1.89%)
Jul 22, 2014
6.741
6.900
6.641
6.704
58,973
-0.03(-0.39%)
Jul 21, 2014
6.810
6.852
6.694
6.731
19,545
-0.06(-0.93%)
Jul 18, 2014
6.805
6.868
6.731
6.794
27,302
+0.00(+0.00%)
Jul 17, 2014
6.757
6.863
6.757
6.794
71,462
+0.06(+0.86%)
Jul 16, 2014
6.704
6.757
6.633
6.736
45,065
+0.01(+0.16%)
Jul 15, 2014
6.815
6.820
6.652
6.725
47,675
-0.05(-0.78%)
Jul 14, 2014
6.921
6.921
6.678
6.778
172,681
-0.07(-1.00%)
Jul 11, 2014
6.805
6.926
6.741
6.847
132,754
+0.07(+1.01%)
Jul 10, 2014
6.625
6.783
6.599
6.778
135,615
+0.14(+2.07%)
Jul 09, 2014
6.752
6.752
6.609
6.641
31,453
-0.09(-1.33%)
Jul 08, 2014
6.762
6.783
6.636
6.731
75,690
+0.02(+0.24%)
Jul 07, 2014
6.741
6.747
6.588
6.715
65,184
+0.04(+0.55%)
Jul 03, 2014
6.662
6.678
6.678
6.678
53,230
+0.05(+0.72%)
Jul 02, 2014
6.704
6.704
6.556
6.630
67,215
-0.05(-0.71%)
Jul 01, 2014
6.572
6.783
6.572
6.678
39,429
-0.02(-0.24%)
Jun 30, 2014
6.805
6.863
6.604
6.694
136,329
+0.05(+0.71%)
Jun 27, 2014
6.762
6.910
6.593
6.646
168,239
-0.10(-1.41%)
Jun 26, 2014
6.736
6.810
6.620
6.741
151,076
+0.03(+0.47%)
Jun 25, 2014
6.704
6.805
6.583
6.710
105,166
+0.02(+0.32%)
Jun 24, 2014
6.561
6.757
6.546
6.688
170,298
+0.15(+2.34%)
Jun 23, 2014
6.414
6.562
6.380
6.535
135,253
+0.25(+3.95%)
Jun 20, 2014
6.599
6.683
6.287
6.287
473,017
-0.30(-4.57%)
Jun 19, 2014
6.736
6.826
6.525
6.588
86,041
-0.14(-2.12%)
Jun 18, 2014
6.731
6.762
6.652
6.731
102,267
-0.02(-0.31%)
Jun 17, 2014
6.910
6.921
6.720
6.752
114,616
-0.08(-1.24%)
Jun 16, 2014
6.741
6.836
6.736
6.836
285,816
+0.10(+1.41%)
Jun 13, 2014
6.662
6.741
6.630
6.741
71,877
+0.09(+1.35%)
Jun 12, 2014
6.644
6.662
6.599
6.652
50,418
+0.05(+0.80%)
Jun 11, 2014
6.599
6.657
6.574
6.599
27,755
+0.00(+0.00%)
Jun 10, 2014
6.599
6.665
6.583
6.599
48,285
+0.00(+0.00%)
Jun 06, 2014
6.620
6.652
6.564
6.599
70,790
-0.02(-0.32%)
Jun 05, 2014
6.599
6.673
6.546
6.620
71,280
+0.03(+0.40%)
Jun 04, 2014
6.599
6.599
6.546
6.593
31,705
+0.02(+0.32%)
Jun 03, 2014
6.572
6.625
6.530
6.572
230,398
+0.01(+0.08%)
Jun 02, 2014
6.578
6.599
6.528
6.567
29,740
+0.01(+0.16%)
May 30, 2014
6.509
6.593
6.509
6.556
169,996
+0.03(+0.49%)
May 29, 2014
6.493
6.546
6.451
6.525
88,731
-0.02(-0.24%)
May 28, 2014
6.567
6.588
6.525
6.541
35,309
+0.01(+0.08%)
May 27, 2014
6.599
6.599
6.525
6.535
34,646
-0.03(-0.48%)
May 23, 2014
6.551
6.567
6.567
6.567
3,220
+0.04(+0.57%)
May 22, 2014
6.567
6.567
6.530
6.530
17,734
-0.04(-0.56%)
May 21, 2014
6.583
6.599
6.567
6.567
13,487
-0.01(-0.08%)
May 20, 2014
6.625
6.625
6.567
6.572
36,548
-0.01(-0.08%)
May 19, 2014
6.599
6.604
6.525
6.578
32,081
-0.02(-0.24%)
May 16, 2014
6.617
6.620
6.593
6.593
49,117
-0.01(-0.08%)
May 15, 2014
6.593
6.615
6.593
6.599
11,542
-0.02(-0.24%)
May 14, 2014
6.578
6.615
6.572
6.615
21,053
+0.04(+0.56%)
May 13, 2014
6.620
6.625
6.567
6.578
86,562
-0.01(-0.16%)
May 12, 2014
6.593
6.609
6.562
6.588
35,588
+0.01(+0.16%)
May 09, 2014
6.609
6.609
6.562
6.578
24,686
-0.03(-0.48%)
May 08, 2014
6.652
6.652
6.546
6.609
24,010
+0.02(+0.24%)
May 07, 2014
6.593
6.599
6.530
6.593
32,328
+0.00(+0.00%)
May 06, 2014
6.615
6.615
6.569
6.593
30,687
-0.04(-0.64%)
May 05, 2014
6.609
6.636
6.609
6.636
22,589
+0.04(+0.64%)
May 02, 2014
6.593
6.604
6.520
6.593
27,202
-0.03(-0.40%)
May 01, 2014
6.615
6.620
6.578
6.620
13,263
+0.01(+0.08%)
Apr 30, 2014
6.572
6.615
6.567
6.614
33,443
+0.04(+0.56%)
Apr 29, 2014
6.599
6.615
6.572
6.578
33,699
-0.04(-0.56%)
Apr 28, 2014
6.578
6.615
6.572
6.615
23,322
+0.03(+0.48%)
Apr 25, 2014
6.556
6.614
6.556
6.583
21,905
+0.03(+0.48%)
Apr 24, 2014
6.637
6.637
6.551
6.551
83,053
-0.08(-1.27%)
Apr 23, 2014
6.625
6.641
6.610
6.636
52,915
+0.01(+0.16%)
Apr 22, 2014
6.625
6.636
6.599
6.625
70,900
+0.01(+0.16%)
Apr 21, 2014
6.593
6.625
6.546
6.615
177,648
+0.07(+1.05%)
Apr 17, 2014
6.520
6.546
6.546
6.546
31,634
+0.04(+0.65%)
Apr 16, 2014
6.546
6.641
6.504
6.504
134,948
-0.04(-0.65%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.