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 )

4.780 -0.230 (-4.59%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2016 7.294 7.388 7.259 7.318 115,445 +0.01(+0.08%)
Oct 28, 2016 7.300 7.393 7.277 7.312 89,629 +0.02(+0.24%)
Oct 27, 2016 7.393 7.399 7.271 7.294 140,252 -0.09(-1.18%)
Oct 26, 2016 7.516 7.516 7.370 7.382 107,083 -0.19(-2.46%)
Oct 25, 2016 7.574 7.603 7.522 7.568 178,549 -0.01(-0.08%)
Oct 24, 2016 7.574 7.635 7.504 7.574 175,265 +0.01(+0.15%)
Oct 21, 2016 7.283 7.574 7.283 7.562 323,539 +0.26(+3.59%)
Oct 20, 2016 7.265 7.329 7.230 7.300 46,787 +0.04(+0.56%)
Oct 19, 2016 7.248 7.283 7.172 7.259 89,505 +0.04(+0.56%)
Oct 18, 2016 7.312 7.312 7.207 7.219 127,503 +0.01(+0.08%)
Oct 17, 2016 7.120 7.294 7.090 7.213 113,377 +0.12(+1.64%)
Oct 14, 2016 7.230 7.271 7.079 7.096 189,206 -0.09(-1.30%)
Oct 13, 2016 7.154 7.248 7.154 7.189 90,095 +0.03(+0.49%)
Oct 12, 2016 7.055 7.195 7.055 7.154 97,385 +0.07(+0.99%)
Oct 11, 2016 7.073 7.096 7.003 7.085 159,164 +0.01(+0.16%)
Oct 10, 2016 7.050 7.099 7.009 7.073 113,327 +0.07(+1.00%)
Oct 07, 2016 7.067 7.125 6.962 7.003 141,721 +0.00(+0.00%)
Oct 06, 2016 7.026 7.053 6.917 7.003 182,944 +0.01(+0.12%)
Oct 05, 2016 7.206 7.214 6.954 6.994 608,006 -0.22(-3.01%)
Oct 04, 2016 7.331 7.337 7.154 7.211 188,990 -0.11(-1.56%)
Oct 03, 2016 7.343 7.343 7.251 7.326 270,447 +0.05(+0.71%)
Sep 30, 2016 7.314 7.354 7.217 7.274 122,825 -0.02(-0.24%)
Sep 29, 2016 7.451 7.451 7.251 7.291 99,276 -0.14(-1.85%)
Sep 28, 2016 7.486 7.520 7.349 7.429 108,789 -0.02(-0.31%)
Sep 27, 2016 7.531 7.549 7.429 7.451 446,564 -0.07(-0.99%)
Sep 26, 2016 7.537 7.560 7.503 7.526 160,328 +0.02(+0.23%)
Sep 23, 2016 7.389 7.526 7.349 7.509 149,301 +0.11(+1.55%)
Sep 22, 2016 7.337 7.451 7.286 7.394 389,838 +0.09(+1.25%)
Sep 21, 2016 7.234 7.331 7.069 7.303 238,380 +0.10(+1.43%)
Sep 20, 2016 7.246 7.263 7.183 7.200 87,171 -0.01(-0.08%)
Sep 19, 2016 7.160 7.206 7.109 7.206 92,601 +0.06(+0.88%)
Sep 16, 2016 7.166 7.251 7.071 7.143 335,651 +0.01(+0.08%)
Sep 15, 2016 7.074 7.171 7.063 7.137 129,766 +0.07(+1.05%)
Sep 14, 2016 7.079 7.126 7.051 7.063 94,559 -0.01(-0.08%)
Sep 13, 2016 7.200 7.234 7.029 7.069 132,599 -0.19(-2.60%)
Sep 12, 2016 7.251 7.286 7.114 7.257 241,630 -0.03(-0.39%)
Sep 09, 2016 7.440 7.457 7.274 7.286 360,151 -0.21(-2.82%)
Sep 08, 2016 7.486 7.560 7.446 7.497 110,182 -0.04(-0.53%)
Sep 07, 2016 7.463 7.571 7.429 7.537 195,732 +0.10(+1.38%)
Sep 06, 2016 7.440 7.491 7.383 7.434 156,525 +0.01(+0.08%)
Sep 02, 2016 7.354 7.429 7.429 7.429 102,900 +0.09(+1.17%)
Sep 01, 2016 7.406 7.457 7.314 7.343 222,899 -0.06(-0.85%)
Aug 31, 2016 7.423 7.457 7.371 7.406 491,205 -0.01(-0.15%)
Aug 30, 2016 7.463 7.486 7.400 7.417 239,514 -0.06(-0.84%)
Aug 29, 2016 7.520 7.571 7.463 7.480 169,981 -0.04(-0.53%)
Aug 26, 2016 7.531 7.589 7.466 7.520 174,517 -0.02(-0.23%)
Aug 25, 2016 7.526 7.583 7.457 7.537 184,522 +0.01(+0.15%)
Aug 24, 2016 7.577 7.577 7.480 7.526 205,298 -0.06(-0.83%)
Aug 23, 2016 7.617 7.691 7.531 7.589 253,726 -0.03(-0.45%)
Aug 22, 2016 7.691 7.691 7.579 7.623 148,377 -0.05(-0.67%)
Aug 19, 2016 7.589 7.680 7.566 7.674 410,082 +0.06(+0.75%)
Aug 18, 2016 7.617 7.657 7.486 7.617 159,938 +0.02(+0.23%)
Aug 17, 2016 7.469 7.611 7.451 7.600 172,627 +0.08(+1.06%)
Aug 16, 2016 7.634 7.703 7.463 7.520 258,316 -0.16(-2.08%)
Aug 15, 2016 7.623 7.691 7.606 7.680 167,027 +0.04(+0.52%)
Aug 12, 2016 7.526 7.657 7.526 7.640 149,005 +0.08(+1.06%)
Aug 11, 2016 7.623 7.623 7.531 7.560 216,773 -0.07(-0.97%)
Aug 10, 2016 7.657 7.697 7.594 7.634 290,504 -0.02(-0.30%)
Aug 09, 2016 7.646 7.737 7.566 7.657 314,635 -0.02(-0.30%)
Aug 08, 2016 7.743 7.743 7.640 7.680 187,180 -0.01(-0.15%)
Aug 05, 2016 7.543 7.783 7.543 7.691 289,783 +0.10(+1.28%)
Aug 04, 2016 7.743 7.743 7.171 7.594 421,497 -0.13(-1.70%)
Aug 03, 2016 7.749 7.786 7.646 7.726 378,484 +0.00(+0.00%)
Aug 02, 2016 7.891 7.891 7.691 7.726 395,168 -0.14(-1.82%)
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.