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 )

4.755 -0.255 (-5.09%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 10, 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 (%)
Mar 31, 2020 5.427 5.531 5.204 5.375 1,355,580 -0.08(-1.50%)
Mar 30, 2020 5.159 5.509 4.832 5.457 1,406,476 +0.24(+4.56%)
Mar 27, 2020 5.241 5.607 5.219 5.219 1,708,844 -0.14(-2.64%)
Mar 26, 2020 5.092 5.576 5.070 5.360 2,072,986 -0.02(-0.41%)
Mar 25, 2020 5.397 5.520 5.115 5.382 1,353,815 +0.02(+0.42%)
Mar 24, 2020 5.501 5.799 5.271 5.360 1,595,610 +0.04(+0.70%)
Mar 23, 2020 5.368 5.680 5.055 5.323 1,126,622 -0.19(-3.37%)
Mar 20, 2020 5.680 6.163 5.405 5.509 1,150,752 -0.14(-2.50%)
Mar 19, 2020 5.457 6.587 5.434 5.650 1,040,709 +0.12(+2.15%)
Mar 18, 2020 5.940 6.066 5.241 5.531 1,276,018 -0.77(-12.16%)
Mar 17, 2020 5.680 6.297 5.643 6.297 1,049,513 +0.64(+11.30%)
Mar 16, 2020 5.814 5.918 5.516 5.657 803,611 -0.82(-12.63%)
Mar 13, 2020 6.564 6.683 6.170 6.475 884,149 +0.42(+6.87%)
Mar 12, 2020 6.505 6.944 6.037 6.059 905,333 -1.11(-15.46%)
Mar 11, 2020 7.434 7.650 7.122 7.167 1,117,588 -0.45(-5.86%)
Mar 10, 2020 7.315 7.642 7.211 7.613 806,218 +0.58(+8.25%)
Mar 09, 2020 7.917 7.917 6.981 7.033 511,873 -1.32(-15.76%)
Mar 06, 2020 8.178 8.460 8.103 8.349 476,577 -0.08(-0.97%)
Mar 05, 2020 8.728 8.795 8.326 8.430 315,412 -0.45(-5.03%)
Mar 04, 2020 8.810 9.003 8.772 8.877 492,756 +0.16(+1.88%)
Mar 03, 2020 8.780 9.181 8.646 8.713 621,129 -0.09(-1.01%)
Mar 02, 2020 8.624 8.817 8.378 8.802 679,241 +0.18(+2.07%)
Feb 28, 2020 8.787 8.787 8.312 8.624 1,186,264 -0.36(-3.97%)
Feb 27, 2020 9.464 9.538 8.981 8.981 744,153 -0.61(-6.36%)
Feb 26, 2020 9.947 10.13 9.494 9.590 608,981 -0.22(-2.27%)
Feb 25, 2020 10.21 10.24 9.776 9.813 426,332 -0.39(-3.79%)
Feb 24, 2020 10.27 10.30 10.12 10.20 425,393 -0.16(-1.58%)
Feb 21, 2020 10.36 10.41 10.29 10.36 254,631 +0.00(+0.00%)
Feb 20, 2020 10.33 10.37 10.27 10.36 361,937 +0.00(+0.00%)
Feb 19, 2020 10.52 10.52 10.32 10.36 263,587 -0.14(-1.34%)
Feb 18, 2020 10.37 10.53 10.30 10.50 210,039 +0.09(+0.86%)
Feb 14, 2020 10.39 10.46 10.36 10.42 237,952 +0.04(+0.43%)
Feb 13, 2020 10.36 10.42 10.31 10.37 203,476 +0.00(+0.00%)
Feb 12, 2020 10.40 10.42 10.31 10.37 216,677 -0.01(-0.14%)
Feb 11, 2020 10.30 10.42 10.30 10.39 209,439 +0.12(+1.16%)
Feb 10, 2020 10.14 10.30 10.09 10.27 294,583 +0.11(+1.10%)
Feb 07, 2020 10.29 10.29 10.16 10.16 191,411 -0.14(-1.37%)
Feb 06, 2020 10.24 10.33 10.24 10.30 303,629 +0.10(+1.02%)
Feb 05, 2020 10.13 10.22 10.08 10.19 209,424 +0.07(+0.66%)
Feb 04, 2020 10.21 10.25 10.13 10.13 358,100 +0.00(+0.00%)
Feb 03, 2020 10.05 10.18 10.04 10.13 318,654 +0.07(+0.74%)
Jan 31, 2020 10.13 10.15 9.984 10.05 405,016 -0.10(-1.03%)
Jan 30, 2020 10.08 10.20 10.06 10.16 238,807 +0.01(+0.07%)
Jan 29, 2020 10.23 10.24 10.13 10.15 357,391 -0.08(-0.80%)
Jan 28, 2020 10.26 10.29 10.18 10.23 246,390 +0.03(+0.29%)
Jan 27, 2020 10.09 10.25 10.08 10.20 610,664 +0.03(+0.29%)
Jan 24, 2020 10.36 10.36 10.16 10.17 289,201 -0.12(-1.16%)
Jan 23, 2020 10.23 10.37 10.19 10.29 324,829 +0.07(+0.65%)
Jan 22, 2020 10.50 10.53 10.21 10.22 796,575 -0.21(-2.00%)
Jan 21, 2020 10.34 10.49 10.34 10.43 431,025 +0.09(+0.86%)
Jan 17, 2020 10.28 10.36 10.19 10.34 352,287 +0.11(+1.09%)
Jan 16, 2020 10.18 10.27 10.15 10.23 290,928 +0.10(+0.95%)
Jan 15, 2020 10.04 10.21 10.03 10.13 472,183 +0.16(+1.64%)
Jan 14, 2020 10.03 10.06 9.954 9.969 768,328 -0.07(-0.67%)
Jan 13, 2020 9.850 10.04 9.850 10.04 348,129 +0.17(+1.73%)
Jan 10, 2020 9.850 9.880 9.776 9.865 542,757 +0.02(+0.23%)
Jan 09, 2020 10.03 10.07 9.836 9.843 440,924 -0.17(-1.67%)
Jan 08, 2020 9.864 10.05 9.813 10.01 742,041 +0.15(+1.56%)
Jan 07, 2020 10.01 10.01 9.813 9.857 571,888 +0.09(+0.90%)
Jan 06, 2020 9.776 9.885 9.762 9.769 502,509 -0.02(-0.22%)
Jan 03, 2020 9.608 9.853 9.608 9.791 418,791 +0.10(+1.06%)
Jan 02, 2020 9.835 9.886 9.601 9.689 560,593 -0.19(-1.92%)
Dec 31, 2019 9.725 9.879 9.725 9.879 662,812 +0.15(+1.50%)
Dec 30, 2019 9.733 9.733 9.638 9.733 860,729 +0.01(+0.08%)
Dec 27, 2019 9.681 9.747 9.623 9.725 458,343 +0.07(+0.68%)
Dec 26, 2019 9.660 9.681 9.616 9.660 181,632 +0.01(+0.15%)
Dec 24, 2019 9.660 9.703 9.638 9.645 122,763 -0.02(-0.23%)
Dec 23, 2019 9.681 9.725 9.565 9.667 500,915 +0.04(+0.46%)
Dec 20, 2019 9.448 9.674 9.426 9.623 3,271,498 +0.20(+2.09%)
Dec 19, 2019 9.440 9.470 9.353 9.426 463,014 +0.01(+0.16%)
Dec 18, 2019 9.228 9.462 9.228 9.411 522,198 +0.19(+2.06%)
Dec 17, 2019 9.228 9.258 9.163 9.221 285,378 +0.03(+0.32%)
Dec 16, 2019 9.141 9.221 9.141 9.192 429,044 +0.05(+0.56%)
Dec 13, 2019 9.280 9.338 9.068 9.141 529,100 -0.16(-1.73%)
Dec 12, 2019 9.470 9.506 9.280 9.301 495,581 -0.19(-2.00%)
Dec 11, 2019 9.652 9.670 9.406 9.491 412,291 -0.18(-1.81%)
Dec 10, 2019 9.645 9.733 9.623 9.667 336,589 +0.01(+0.15%)
Dec 09, 2019 9.681 9.718 9.630 9.652 431,304 -0.03(-0.30%)
Dec 06, 2019 9.689 9.776 9.674 9.681 541,143 +0.02(+0.23%)
Dec 05, 2019 9.689 9.765 9.619 9.660 779,503 -0.03(-0.30%)
Dec 04, 2019 9.696 9.755 9.667 9.689 442,437 +0.00(+0.00%)
Dec 03, 2019 9.703 9.744 9.623 9.689 428,328 -0.05(-0.53%)
Dec 02, 2019 9.813 9.833 9.601 9.740 520,034 -0.07(-0.74%)
Nov 29, 2019 9.791 9.915 9.776 9.813 234,167 +0.00(+0.00%)
Nov 27, 2019 9.652 9.835 9.638 9.813 655,558 +0.17(+1.74%)
Nov 26, 2019 9.455 9.696 9.455 9.645 3,405,478 +0.18(+1.93%)
Nov 25, 2019 9.433 9.568 9.411 9.462 391,588 +0.04(+0.39%)
Nov 22, 2019 9.572 9.608 9.353 9.426 442,741 -0.16(-1.68%)
Nov 21, 2019 9.776 9.776 9.586 9.586 372,163 -0.20(-2.02%)
Nov 20, 2019 9.784 9.893 9.762 9.784 572,959 -0.01(-0.15%)
Nov 19, 2019 9.776 9.864 9.681 9.798 389,887 +0.07(+0.75%)
Nov 18, 2019 9.784 9.864 9.714 9.725 430,710 -0.10(-1.04%)
Nov 15, 2019 9.711 9.842 9.674 9.828 404,420 +0.14(+1.43%)
Nov 14, 2019 9.579 9.711 9.579 9.689 346,964 +0.08(+0.84%)
Nov 13, 2019 9.652 9.696 9.594 9.608 329,143 -0.09(-0.90%)
Nov 12, 2019 9.733 9.798 9.689 9.696 550,755 -0.03(-0.30%)
Nov 11, 2019 9.667 9.762 9.652 9.725 267,625 +0.01(+0.08%)
Nov 08, 2019 9.893 9.930 9.700 9.718 578,917 -0.20(-2.06%)
Nov 07, 2019 9.798 9.937 9.773 9.923 462,747 +0.13(+1.34%)
Nov 06, 2019 9.740 9.828 9.740 9.791 430,031 +0.04(+0.37%)
Nov 05, 2019 9.776 9.791 9.660 9.755 598,319 -0.07(-0.67%)
Nov 04, 2019 9.864 9.930 9.791 9.820 441,497 -0.04(-0.37%)
Nov 01, 2019 9.908 9.937 9.623 9.857 868,786 -0.04(-0.37%)
Oct 31, 2019 9.871 9.908 9.756 9.893 626,265 +0.02(+0.22%)
Oct 30, 2019 9.813 9.893 9.806 9.871 533,549 +0.04(+0.45%)
Oct 29, 2019 9.784 9.901 9.756 9.828 461,926 +0.03(+0.30%)
Oct 28, 2019 9.740 9.835 9.714 9.798 494,652 +0.01(+0.07%)
Oct 25, 2019 9.842 9.849 9.725 9.791 482,431 -0.05(-0.52%)
Oct 24, 2019 9.988 10.00 9.835 9.842 309,924 -0.12(-1.25%)
Oct 23, 2019 9.996 10.06 9.915 9.966 390,495 -0.03(-0.29%)
Oct 22, 2019 9.981 10.00 9.937 9.996 434,913 +0.01(+0.15%)
Oct 21, 2019 9.886 9.988 9.849 9.981 506,163 +0.11(+1.11%)
Oct 18, 2019 9.828 9.908 9.813 9.871 728,915 +0.02(+0.22%)
Oct 17, 2019 9.696 9.857 9.696 9.849 594,912 +0.16(+1.66%)
Oct 16, 2019 9.703 9.753 9.641 9.689 1,506,412 -0.01(-0.15%)
Oct 15, 2019 9.667 9.879 9.667 9.703 1,738,726 +0.06(+0.61%)
Oct 14, 2019 9.674 9.674 9.506 9.645 796,163 -0.03(-0.30%)
Oct 11, 2019 9.747 9.798 9.667 9.674 2,012,524 -0.02(-0.23%)
Oct 10, 2019 9.820 9.857 9.696 9.696 1,205,996 -0.08(-0.86%)
Oct 09, 2019 9.838 9.881 9.672 9.780 1,425,788 -0.06(-0.58%)
Oct 08, 2019 10.06 10.07 9.830 9.838 1,285,551 -0.23(-2.28%)
Oct 07, 2019 10.12 10.15 10.05 10.07 1,276,219 -0.05(-0.50%)
Oct 04, 2019 10.12 10.21 10.06 10.12 1,194,734 +0.04(+0.36%)
Oct 03, 2019 10.06 10.23 10.02 10.08 6,577,362 -0.24(-2.36%)
Oct 02, 2019 10.23 10.33 10.14 10.33 714,753 +0.09(+0.84%)
Oct 01, 2019 10.33 10.36 10.20 10.24 478,820 -0.09(-0.90%)
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%)
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.