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 )

4.740 -0.180 (-3.66%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
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.