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 )

4.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 28, 2014 7.000 7.021 6.995 7.005 25,326 +0.01(+0.08%)
Nov 26, 2014 7.010 7.000 7.000 7.000 25,194 +0.03(+0.38%)
Nov 25, 2014 6.900 6.989 6.863 6.974 36,586 +0.04(+0.53%)
Nov 24, 2014 6.815 6.942 6.688 6.937 70,536 +0.14(+2.10%)
Nov 21, 2014 6.894 7.037 6.762 6.794 93,789 -0.18(-2.57%)
Nov 20, 2014 6.995 7.084 6.958 6.974 86,533 -0.02(-0.23%)
Nov 19, 2014 7.016 7.021 6.963 6.989 54,804 +0.00(+0.00%)
Nov 18, 2014 6.984 7.021 6.968 6.989 22,994 -0.01(-0.08%)
Nov 17, 2014 6.905 6.995 6.905 6.995 46,652 +0.14(+2.00%)
Nov 14, 2014 6.895 6.948 6.852 6.857 36,319 -0.11(-1.52%)
Nov 13, 2014 7.026 7.047 6.952 6.963 19,484 -0.06(-0.90%)
Nov 12, 2014 6.826 7.042 6.773 7.026 35,268 +0.18(+2.58%)
Nov 11, 2014 6.889 6.984 6.850 6.850 31,095 -0.01(-0.11%)
Nov 10, 2014 6.810 6.921 6.757 6.857 18,425 +0.10(+1.48%)
Nov 07, 2014 7.010 7.010 6.652 6.757 54,131 -0.20(-2.88%)
Nov 06, 2014 6.995 7.127 6.926 6.958 34,775 -0.08(-1.20%)
Nov 05, 2014 6.970 7.063 6.926 7.042 19,024 +0.05(+0.68%)
Nov 04, 2014 6.963 6.995 6.921 6.995 47,458 +0.05(+0.73%)
Nov 03, 2014 6.947 6.995 6.942 6.944 10,551 -0.02(-0.27%)
Oct 31, 2014 6.836 6.963 6.836 6.963 60,000 +0.15(+2.17%)
Oct 30, 2014 6.842 6.842 6.752 6.815 18,564 +0.01(+0.08%)
Oct 29, 2014 6.873 6.873 6.789 6.810 23,457 +0.01(+0.08%)
Oct 28, 2014 6.868 6.947 6.762 6.805 22,701 -0.09(-1.30%)
Oct 27, 2014 6.942 6.979 6.863 6.894 17,821 -0.11(-1.51%)
Oct 24, 2014 6.805 7.010 6.710 7.000 58,443 +0.15(+2.24%)
Oct 23, 2014 7.016 7.016 6.847 6.847 57,816 -0.14(-1.96%)
Oct 22, 2014 6.984 6.995 6.894 6.984 71,943 -0.04(-0.53%)
Oct 21, 2014 6.937 7.021 6.937 7.021 37,649 +0.03(+0.38%)
Oct 20, 2014 6.958 7.121 6.863 6.995 78,441 -0.02(-0.30%)
Oct 17, 2014 7.179 7.179 6.974 7.016 45,910 +0.03(+0.38%)
Oct 16, 2014 6.905 7.016 6.905 6.989 41,581 +0.08(+1.15%)
Oct 15, 2014 6.995 7.058 6.905 6.910 119,456 -0.21(-2.97%)
Oct 14, 2014 7.016 7.179 6.931 7.121 27,901 +0.06(+0.90%)
Oct 13, 2014 7.005 7.084 7.005 7.058 10,882 +0.01(+0.07%)
Oct 10, 2014 7.037 7.063 6.995 7.053 31,307 +0.01(+0.07%)
Oct 09, 2014 7.179 7.190 7.005 7.047 59,846 -0.03(-0.45%)
Oct 08, 2014 6.952 7.079 6.921 7.079 41,805 +0.06(+0.83%)
Oct 07, 2014 6.942 7.058 6.905 7.021 53,730 +0.12(+1.68%)
Oct 06, 2014 6.952 7.010 6.905 6.905 27,084 -0.02(-0.23%)
Oct 03, 2014 7.005 7.005 6.905 6.921 80,405 -0.06(-0.83%)
Oct 02, 2014 7.000 7.090 6.926 6.979 113,061 -0.05(-0.75%)
Oct 01, 2014 7.063 7.063 6.931 7.032 113,016 -0.14(-1.91%)
Sep 30, 2014 7.158 7.269 6.995 7.169 125,941 -0.02(-0.22%)
Sep 29, 2014 7.058 7.190 7.000 7.185 85,152 +0.13(+1.80%)
Sep 26, 2014 6.984 7.058 6.915 7.058 31,949 +0.04(+0.53%)
Sep 25, 2014 7.042 7.069 6.894 7.021 72,156 -0.03(-0.37%)
Sep 24, 2014 6.968 7.190 6.868 7.047 104,417 +0.09(+1.29%)
Sep 23, 2014 7.021 7.084 6.900 6.958 136,734 -0.06(-0.83%)
Sep 22, 2014 6.979 7.111 6.921 7.016 90,614 +0.00(+0.00%)
Sep 19, 2014 6.909 7.016 6.868 7.016 140,195 +0.17(+2.47%)
Sep 18, 2014 6.915 7.000 6.805 6.847 186,195 -0.05(-0.69%)
Sep 17, 2014 6.799 6.974 6.757 6.894 70,551 +0.13(+1.95%)
Sep 16, 2014 6.778 6.783 6.741 6.762 56,671 +0.02(+0.31%)
Sep 15, 2014 6.768 6.783 6.709 6.741 65,861 +0.01(+0.16%)
Sep 12, 2014 6.710 6.783 6.621 6.731 74,124 +0.02(+0.31%)
Sep 11, 2014 6.710 6.757 6.615 6.710 64,391 +0.03(+0.40%)
Sep 10, 2014 6.852 6.852 6.673 6.683 149,260 -0.13(-1.94%)
Sep 09, 2014 6.926 6.926 6.789 6.815 147,394 +0.01(+0.16%)
Sep 08, 2014 6.810 6.827 6.683 6.805 58,553 +0.01(+0.08%)
Sep 05, 2014 6.599 6.900 6.599 6.799 133,851 +0.20(+2.96%)
Sep 04, 2014 6.683 6.783 6.599 6.604 110,633 -0.03(-0.48%)
Sep 03, 2014 6.731 6.831 6.599 6.636 132,796 -0.13(-1.95%)
Sep 02, 2014 6.836 6.909 6.710 6.768 95,776 -0.02(-0.31%)
Aug 29, 2014 6.910 6.789 6.789 6.789 82,781 -0.08(-1.23%)
Aug 28, 2014 6.910 6.910 6.842 6.873 60,792 -0.04(-0.53%)
Aug 27, 2014 6.805 6.926 6.762 6.910 83,688 +0.16(+2.35%)
Aug 26, 2014 6.794 6.826 6.736 6.752 56,581 +0.03(+0.47%)
Aug 25, 2014 6.710 6.794 6.667 6.720 78,623 +0.02(+0.32%)
Aug 22, 2014 6.757 6.794 6.752 6.699 32,462 -0.01(-0.08%)
Aug 21, 2014 6.778 6.783 6.699 6.704 58,806 -0.04(-0.63%)
Aug 20, 2014 6.678 6.815 6.604 6.747 36,825 +0.07(+1.03%)
Aug 19, 2014 6.546 6.678 6.609 6.678 85,084 +0.07(+1.04%)
Aug 18, 2014 6.609 6.652 6.609 6.609 24,103 -0.04(-0.63%)
Aug 15, 2014 6.488 6.652 6.488 6.652 43,400 +0.03(+0.40%)
Aug 14, 2014 6.551 6.625 6.446 6.625 81,839 +0.03(+0.48%)
Aug 13, 2014 6.673 6.673 6.398 6.593 65,088 -0.01(-0.08%)
Aug 12, 2014 6.625 6.678 6.604 6.599 212,230 -0.03(-0.40%)
Aug 11, 2014 6.630 6.657 6.579 6.625 7,255 +0.01(+0.08%)
Aug 08, 2014 6.667 6.678 6.556 6.620 130,563 +0.01(+0.16%)
Aug 07, 2014 6.599 6.673 6.551 6.609 60,074 +0.01(+0.16%)
Aug 06, 2014 6.688 6.688 6.599 6.599 20,185 -0.16(-2.34%)
Aug 05, 2014 6.514 6.757 6.514 6.757 149,504 +0.24(+3.73%)
Aug 04, 2014 6.604 6.652 6.414 6.514 81,275 -0.07(-1.04%)
Aug 01, 2014 6.599 6.646 6.514 6.583 32,394 -0.02(-0.32%)
Jul 31, 2014 6.630 6.789 6.599 6.604 41,288 -0.03(-0.40%)
Jul 30, 2014 6.636 6.720 6.599 6.630 33,915 +0.02(+0.32%)
Jul 29, 2014 6.699 6.741 6.609 6.609 42,523 -0.04(-0.56%)
Jul 28, 2014 6.625 6.652 6.599 6.646 53,540 +0.02(+0.32%)
Jul 25, 2014 6.842 6.842 6.599 6.625 62,762 -0.02(-0.24%)
Jul 24, 2014 6.785 6.785 6.641 6.641 16,363 -0.19(-2.78%)
Jul 23, 2014 6.773 6.847 6.636 6.831 68,052 +0.13(+1.89%)
Jul 22, 2014 6.741 6.900 6.641 6.704 58,973 -0.03(-0.39%)
Jul 21, 2014 6.810 6.852 6.694 6.731 19,545 -0.06(-0.93%)
Jul 18, 2014 6.805 6.868 6.731 6.794 27,302 +0.00(+0.00%)
Jul 17, 2014 6.757 6.863 6.757 6.794 71,462 +0.06(+0.86%)
Jul 16, 2014 6.704 6.757 6.633 6.736 45,065 +0.01(+0.16%)
Jul 15, 2014 6.815 6.820 6.652 6.725 47,675 -0.05(-0.78%)
Jul 14, 2014 6.921 6.921 6.678 6.778 172,681 -0.07(-1.00%)
Jul 11, 2014 6.805 6.926 6.741 6.847 132,754 +0.07(+1.01%)
Jul 10, 2014 6.625 6.783 6.599 6.778 135,615 +0.14(+2.07%)
Jul 09, 2014 6.752 6.752 6.609 6.641 31,453 -0.09(-1.33%)
Jul 08, 2014 6.762 6.783 6.636 6.731 75,690 +0.02(+0.24%)
Jul 07, 2014 6.741 6.747 6.588 6.715 65,184 +0.04(+0.55%)
Jul 03, 2014 6.662 6.678 6.678 6.678 53,230 +0.05(+0.72%)
Jul 02, 2014 6.704 6.704 6.556 6.630 67,215 -0.05(-0.71%)
Jul 01, 2014 6.572 6.783 6.572 6.678 39,429 -0.02(-0.24%)
Jun 30, 2014 6.805 6.863 6.604 6.694 136,329 +0.05(+0.71%)
Jun 27, 2014 6.762 6.910 6.593 6.646 168,239 -0.10(-1.41%)
Jun 26, 2014 6.736 6.810 6.620 6.741 151,076 +0.03(+0.47%)
Jun 25, 2014 6.704 6.805 6.583 6.710 105,166 +0.02(+0.32%)
Jun 24, 2014 6.561 6.757 6.546 6.688 170,298 +0.15(+2.34%)
Jun 23, 2014 6.414 6.562 6.380 6.535 135,253 +0.25(+3.95%)
Jun 20, 2014 6.599 6.683 6.287 6.287 473,017 -0.30(-4.57%)
Jun 19, 2014 6.736 6.826 6.525 6.588 86,041 -0.14(-2.12%)
Jun 18, 2014 6.731 6.762 6.652 6.731 102,267 -0.02(-0.31%)
Jun 17, 2014 6.910 6.921 6.720 6.752 114,616 -0.08(-1.24%)
Jun 16, 2014 6.741 6.836 6.736 6.836 285,816 +0.10(+1.41%)
Jun 13, 2014 6.662 6.741 6.630 6.741 71,877 +0.09(+1.35%)
Jun 12, 2014 6.644 6.662 6.599 6.652 50,418 +0.05(+0.80%)
Jun 11, 2014 6.599 6.657 6.574 6.599 27,755 +0.00(+0.00%)
Jun 10, 2014 6.599 6.665 6.583 6.599 48,285 +0.00(+0.00%)
Jun 06, 2014 6.620 6.652 6.564 6.599 70,790 -0.02(-0.32%)
Jun 05, 2014 6.599 6.673 6.546 6.620 71,280 +0.03(+0.40%)
Jun 04, 2014 6.599 6.599 6.546 6.593 31,705 +0.02(+0.32%)
Jun 03, 2014 6.572 6.625 6.530 6.572 230,398 +0.01(+0.08%)
Jun 02, 2014 6.578 6.599 6.528 6.567 29,740 +0.01(+0.16%)
May 30, 2014 6.509 6.593 6.509 6.556 169,996 +0.03(+0.49%)
May 29, 2014 6.493 6.546 6.451 6.525 88,731 -0.02(-0.24%)
May 28, 2014 6.567 6.588 6.525 6.541 35,309 +0.01(+0.08%)
May 27, 2014 6.599 6.599 6.525 6.535 34,646 -0.03(-0.48%)
May 23, 2014 6.551 6.567 6.567 6.567 3,220 +0.04(+0.57%)
May 22, 2014 6.567 6.567 6.530 6.530 17,734 -0.04(-0.56%)
May 21, 2014 6.583 6.599 6.567 6.567 13,487 -0.01(-0.08%)
May 20, 2014 6.625 6.625 6.567 6.572 36,548 -0.01(-0.08%)
May 19, 2014 6.599 6.604 6.525 6.578 32,081 -0.02(-0.24%)
May 16, 2014 6.617 6.620 6.593 6.593 49,117 -0.01(-0.08%)
May 15, 2014 6.593 6.615 6.593 6.599 11,542 -0.02(-0.24%)
May 14, 2014 6.578 6.615 6.572 6.615 21,053 +0.04(+0.56%)
May 13, 2014 6.620 6.625 6.567 6.578 86,562 -0.01(-0.16%)
May 12, 2014 6.593 6.609 6.562 6.588 35,588 +0.01(+0.16%)
May 09, 2014 6.609 6.609 6.562 6.578 24,686 -0.03(-0.48%)
May 08, 2014 6.652 6.652 6.546 6.609 24,010 +0.02(+0.24%)
May 07, 2014 6.593 6.599 6.530 6.593 32,328 +0.00(+0.00%)
May 06, 2014 6.615 6.615 6.569 6.593 30,687 -0.04(-0.64%)
May 05, 2014 6.609 6.636 6.609 6.636 22,589 +0.04(+0.64%)
May 02, 2014 6.593 6.604 6.520 6.593 27,202 -0.03(-0.40%)
May 01, 2014 6.615 6.620 6.578 6.620 13,263 +0.01(+0.08%)
Apr 30, 2014 6.572 6.615 6.567 6.614 33,443 +0.04(+0.56%)
Apr 29, 2014 6.599 6.615 6.572 6.578 33,699 -0.04(-0.56%)
Apr 28, 2014 6.578 6.615 6.572 6.615 23,322 +0.03(+0.48%)
Apr 25, 2014 6.556 6.614 6.556 6.583 21,905 +0.03(+0.48%)
Apr 24, 2014 6.637 6.637 6.551 6.551 83,053 -0.08(-1.27%)
Apr 23, 2014 6.625 6.641 6.610 6.636 52,915 +0.01(+0.16%)
Apr 22, 2014 6.625 6.636 6.599 6.625 70,900 +0.01(+0.16%)
Apr 21, 2014 6.593 6.625 6.546 6.615 177,648 +0.07(+1.05%)
Apr 17, 2014 6.520 6.546 6.546 6.546 31,634 +0.04(+0.65%)
Apr 16, 2014 6.546 6.641 6.504 6.504 134,948 -0.04(-0.65%)
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.