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 )

4.770 +0.060 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 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%)
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.