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 UNCHANGED
Streaming Delayed 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, 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%)
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.