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 )

4.820 -0.100 (-2.03%)
Streaming Delayed Price Updated: 10:23 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 (%)
Nov 30, 2023 4.675 4.810 4.602 4.655 221,416 +0.01(+0.21%)
Nov 29, 2023 4.675 4.848 4.636 4.646 225,496 +0.03(+0.63%)
Nov 28, 2023 4.366 4.636 4.308 4.617 243,708 +0.21(+4.81%)
Nov 27, 2023 4.299 4.443 4.241 4.405 168,950 +0.07(+1.56%)
Nov 24, 2023 4.260 4.366 4.222 4.337 76,163 +0.09(+2.04%)
Nov 22, 2023 4.260 4.289 4.202 4.251 116,107 +0.04(+0.92%)
Nov 21, 2023 4.347 4.347 4.173 4.212 187,938 -0.21(-4.79%)
Nov 20, 2023 4.424 4.482 4.289 4.424 190,396 +0.00(+0.00%)
Nov 17, 2023 4.482 4.482 4.342 4.424 212,396 +0.03(+0.66%)
Nov 16, 2023 4.463 4.491 4.385 4.395 262,214 -0.09(-1.94%)
Nov 15, 2023 4.578 4.684 4.472 4.482 283,460 -0.02(-0.43%)
Nov 14, 2023 4.193 4.520 4.193 4.501 265,597 +0.52(+13.08%)
Nov 13, 2023 4.010 4.010 3.817 3.981 198,868 -0.02(-0.48%)
Nov 10, 2023 4.077 4.125 3.889 4.000 212,985 -0.08(-1.89%)
Nov 09, 2023 3.884 4.270 3.884 4.077 370,888 +0.27(+7.09%)
Nov 08, 2023 3.913 3.942 3.807 3.807 161,878 -0.13(-3.42%)
Nov 07, 2023 4.048 4.048 3.904 3.942 183,775 -0.11(-2.62%)
Nov 06, 2023 4.154 4.193 3.981 4.048 272,472 -0.05(-1.18%)
Nov 03, 2023 4.029 4.231 4.029 4.096 289,545 +0.16(+4.17%)
Nov 02, 2023 3.749 3.932 3.730 3.932 266,916 +0.29(+7.94%)
Nov 01, 2023 3.653 3.716 3.561 3.643 189,942 -0.03(-0.79%)
Oct 31, 2023 3.692 3.701 3.557 3.672 354,064 +0.05(+1.33%)
Oct 30, 2023 3.470 3.672 3.398 3.624 1,327,784 +0.28(+8.36%)
Oct 27, 2023 3.431 3.460 3.330 3.345 218,018 -0.11(-3.07%)
Oct 26, 2023 3.489 3.489 3.345 3.451 367,717 +0.05(+1.42%)
Oct 25, 2023 3.460 3.489 3.378 3.402 219,212 -0.13(-3.81%)
Oct 24, 2023 3.441 3.542 3.431 3.537 319,584 +0.14(+4.26%)
Oct 23, 2023 3.643 3.643 3.383 3.393 483,335 -0.30(-8.09%)
Oct 20, 2023 3.740 3.778 3.682 3.692 232,863 -0.03(-0.78%)
Oct 19, 2023 3.855 3.894 3.720 3.720 199,132 -0.16(-4.22%)
Oct 18, 2023 3.932 3.981 3.818 3.884 178,871 -0.11(-2.66%)
Oct 17, 2023 3.730 4.019 3.730 3.990 324,703 +0.29(+7.81%)
Oct 16, 2023 3.701 3.822 3.643 3.701 489,168 +0.08(+2.13%)
Oct 13, 2023 3.720 3.720 3.590 3.624 240,238 -0.06(-1.57%)
Oct 12, 2023 3.769 3.769 3.663 3.682 222,534 -0.15(-4.02%)
Oct 11, 2023 3.711 3.865 3.711 3.836 254,636 +0.15(+4.19%)
Oct 10, 2023 3.634 3.722 3.614 3.682 253,210 +0.10(+2.69%)
Oct 09, 2023 3.547 3.677 3.479 3.585 634,010 -0.08(-2.11%)
Oct 06, 2023 3.643 3.730 3.518 3.663 466,826 -0.01(-0.26%)
Oct 05, 2023 3.672 3.732 3.635 3.672 406,737 +0.03(+0.77%)
Oct 04, 2023 3.663 3.813 3.475 3.644 616,590 -0.02(-0.51%)
Oct 03, 2023 3.935 3.949 3.635 3.663 620,864 -0.27(-6.92%)
Oct 02, 2023 3.963 4.020 3.907 3.935 721,988 -0.06(-1.41%)
Sep 29, 2023 4.039 4.179 3.945 3.992 591,703 +0.02(+0.47%)
Sep 28, 2023 3.738 4.015 3.682 3.973 522,253 +0.25(+6.82%)
Sep 27, 2023 3.841 3.879 3.696 3.719 422,313 -0.08(-2.22%)
Sep 26, 2023 3.945 4.039 3.790 3.804 340,215 -0.17(-4.26%)
Sep 25, 2023 4.057 4.001 3.945 3.973 391,636 -0.10(-2.53%)
Sep 22, 2023 4.142 4.175 4.048 4.076 357,499 -0.06(-1.36%)
Sep 21, 2023 4.339 4.367 4.086 4.132 435,485 -0.23(-5.17%)
Sep 20, 2023 4.480 4.555 4.358 4.358 313,213 -0.12(-2.73%)
Sep 19, 2023 4.499 4.625 4.461 4.480 243,294 -0.03(-0.63%)
Sep 18, 2023 4.583 4.611 4.348 4.508 352,445 -0.07(-1.44%)
Sep 15, 2023 4.752 4.780 4.490 4.574 619,111 -0.21(-4.32%)
Sep 14, 2023 4.621 4.837 4.621 4.780 190,266 +0.22(+4.73%)
Sep 13, 2023 4.818 4.865 4.532 4.564 320,833 -0.27(-5.63%)
Sep 12, 2023 4.752 4.912 4.752 4.837 174,895 +0.06(+1.18%)
Sep 11, 2023 4.846 4.893 4.715 4.780 319,851 -0.09(-1.93%)
Sep 08, 2023 4.705 4.874 4.644 4.874 300,949 +0.23(+4.85%)
Sep 07, 2023 4.583 4.682 4.471 4.649 720,962 +0.08(+1.64%)
Sep 06, 2023 4.564 4.621 4.452 4.574 414,166 -0.04(-0.81%)
Sep 05, 2023 4.705 4.705 4.588 4.611 345,408 -0.09(-2.00%)
Sep 01, 2023 4.771 4.865 4.691 4.705 281,115 -0.03(-0.60%)
Aug 31, 2023 4.837 4.911 4.734 4.734 178,024 -0.10(-2.14%)
Aug 30, 2023 4.893 4.921 4.771 4.837 349,864 -0.05(-0.96%)
Aug 29, 2023 4.856 4.893 4.818 4.884 508,835 +0.06(+1.17%)
Aug 28, 2023 4.677 4.846 4.640 4.827 325,996 +0.16(+3.42%)
Aug 25, 2023 4.724 4.743 4.642 4.668 201,850 -0.02(-0.40%)
Aug 24, 2023 4.574 4.790 4.564 4.687 230,733 +0.07(+1.42%)
Aug 23, 2023 4.564 4.649 4.546 4.621 387,675 +0.04(+0.82%)
Aug 22, 2023 4.574 4.593 4.541 4.583 200,636 +0.01(+0.21%)
Aug 21, 2023 4.536 4.611 4.517 4.574 195,602 +0.04(+0.83%)
Aug 18, 2023 4.574 4.658 4.527 4.536 294,782 -0.06(-1.23%)
Aug 17, 2023 4.527 4.678 4.527 4.593 271,144 +0.07(+1.45%)
Aug 16, 2023 4.583 4.635 4.508 4.527 213,558 -0.05(-1.03%)
Aug 15, 2023 4.743 4.743 4.546 4.574 321,631 -0.23(-4.70%)
Aug 14, 2023 4.865 4.865 4.743 4.799 167,003 -0.07(-1.35%)
Aug 11, 2023 4.874 4.893 4.827 4.865 130,861 -0.04(-0.77%)
Aug 10, 2023 4.912 5.006 4.893 4.903 227,003 +0.01(+0.19%)
Aug 09, 2023 5.015 5.034 4.884 4.893 278,010 -0.15(-2.98%)
Aug 08, 2023 4.978 5.053 4.856 5.043 350,574 -0.02(-0.37%)
Aug 07, 2023 4.921 5.128 4.921 5.062 395,679 +0.12(+2.47%)
Aug 04, 2023 4.996 5.090 4.915 4.940 328,385 -0.06(-1.13%)
Aug 03, 2023 4.921 5.081 4.884 4.996 318,355 -0.02(-0.37%)
Aug 02, 2023 4.846 5.090 4.762 5.015 419,712 +0.10(+2.10%)
Aug 01, 2023 5.128 5.184 4.903 4.912 360,677 -0.23(-4.39%)
Jul 31, 2023 5.212 5.306 5.123 5.137 338,375 -0.06(-1.09%)
Jul 28, 2023 5.194 5.222 5.156 5.194 262,059 +0.06(+1.10%)
Jul 27, 2023 5.212 5.269 5.128 5.137 212,141 -0.06(-1.09%)
Jul 26, 2023 5.109 5.278 5.109 5.194 232,859 +0.08(+1.65%)
Jul 25, 2023 5.269 5.330 5.072 5.109 330,095 -0.16(-3.03%)
Jul 24, 2023 5.203 5.339 5.203 5.269 427,800 +0.08(+1.45%)
Jul 21, 2023 5.353 5.387 5.156 5.194 339,215 -0.11(-2.12%)
Jul 20, 2023 5.372 5.447 5.288 5.306 264,375 -0.08(-1.40%)
Jul 19, 2023 5.344 5.419 5.302 5.382 384,572 +0.10(+1.96%)
Jul 18, 2023 5.222 5.428 5.161 5.278 446,481 +0.08(+1.44%)
Jul 17, 2023 5.335 5.372 5.184 5.203 429,949 -0.14(-2.64%)
Jul 14, 2023 5.410 5.480 5.278 5.344 326,758 -0.09(-1.73%)
Jul 13, 2023 5.400 5.466 5.363 5.438 290,961 +0.05(+0.87%)
Jul 12, 2023 5.588 5.682 5.372 5.391 427,944 -0.11(-2.05%)
Jul 11, 2023 5.410 5.513 5.344 5.504 299,569 +0.14(+2.63%)
Jul 10, 2023 5.344 5.447 5.306 5.363 248,775 +0.00(+0.00%)
Jul 07, 2023 5.166 5.480 5.166 5.363 564,283 +0.18(+3.44%)
Jul 06, 2023 5.156 5.222 5.034 5.184 377,145 -0.11(-2.13%)
Jul 05, 2023 5.399 5.518 5.288 5.297 508,395 -0.20(-3.69%)
Jul 03, 2023 5.094 5.546 5.094 5.500 355,804 +0.36(+7.00%)
Jun 30, 2023 5.352 5.389 5.052 5.140 609,126 -0.15(-2.79%)
Jun 29, 2023 5.196 5.302 5.122 5.288 277,589 +0.12(+2.32%)
Jun 28, 2023 5.223 5.223 5.048 5.168 374,347 -0.06(-1.06%)
Jun 27, 2023 5.242 5.297 5.094 5.223 531,521 +0.02(+0.35%)
Jun 26, 2023 4.762 5.232 4.720 5.205 503,021 +0.42(+8.88%)
Jun 23, 2023 4.697 4.836 4.637 4.780 1,177,322 -0.05(-0.96%)
Jun 22, 2023 4.909 4.909 4.660 4.826 386,104 -0.10(-2.06%)
Jun 21, 2023 4.946 5.039 4.882 4.928 255,843 -0.09(-1.84%)
Jun 20, 2023 5.039 5.066 4.937 5.020 334,267 -0.07(-1.45%)
Jun 16, 2023 5.122 5.122 4.992 5.094 591,705 +0.00(+0.00%)
Jun 15, 2023 5.002 5.103 4.946 5.094 321,196 +0.62(+13.81%)
May 08, 2023 4.706 4.716 4.411 4.476 728,354 -0.30(-6.37%)
May 05, 2023 5.242 5.260 4.688 4.780 1,057,725 -0.37(-7.17%)
May 04, 2023 5.011 5.168 4.891 5.149 505,263 +0.06(+1.27%)
May 03, 2023 5.057 5.242 5.039 5.085 349,809 +0.01(+0.18%)
May 02, 2023 5.177 5.269 5.057 5.076 380,830 -0.16(-3.00%)
May 01, 2023 5.399 5.399 5.196 5.232 248,783 -0.14(-2.58%)
Apr 28, 2023 5.297 5.537 5.297 5.371 252,774 +0.07(+1.39%)
Apr 27, 2023 5.260 5.325 5.085 5.297 402,022 +0.06(+1.23%)
Apr 26, 2023 5.334 5.417 5.140 5.232 393,968 -0.16(-2.91%)
Apr 25, 2023 5.537 5.592 5.352 5.389 315,909 -0.22(-3.95%)
Apr 24, 2023 5.537 5.620 5.509 5.611 220,713 +0.06(+1.16%)
Apr 21, 2023 5.657 5.666 5.514 5.546 245,845 -0.09(-1.64%)
Apr 20, 2023 5.749 5.777 5.602 5.638 193,567 -0.13(-2.24%)
Apr 19, 2023 5.657 5.823 5.555 5.768 214,116 +0.09(+1.63%)
Apr 18, 2023 5.823 5.841 5.646 5.675 188,108 -0.18(-3.00%)
Apr 17, 2023 5.611 5.878 5.611 5.851 314,552 +0.23(+4.10%)
Apr 14, 2023 5.777 5.832 5.560 5.620 270,895 -0.06(-1.14%)
Apr 13, 2023 5.795 5.814 5.657 5.685 312,519 -0.12(-2.07%)
Apr 12, 2023 5.943 5.980 5.777 5.805 554,222 -0.14(-2.33%)
Apr 11, 2023 5.925 6.045 5.841 5.943 411,213 +0.00(+0.00%)
Apr 10, 2023 6.238 6.248 5.795 5.943 996,006 -0.32(-5.15%)
Apr 06, 2023 6.239 6.293 6.142 6.266 670,909 +0.10(+1.60%)
Apr 05, 2023 6.132 6.297 6.087 6.167 528,983 +0.02(+0.29%)
Apr 04, 2023 6.212 6.230 6.069 6.149 494,987 -0.05(-0.87%)
Apr 03, 2023 6.167 6.387 6.105 6.203 429,184 +0.02(+0.29%)
Mar 31, 2023 5.997 6.212 5.943 6.185 426,428 +0.26(+4.39%)
Mar 30, 2023 5.881 5.939 5.793 5.925 342,895 +0.13(+2.32%)
Mar 29, 2023 5.746 5.818 5.683 5.791 504,902 +0.12(+2.05%)
Mar 28, 2023 5.558 5.746 5.504 5.674 298,475 +0.06(+1.12%)
Mar 27, 2023 5.621 5.764 5.594 5.612 414,660 +0.11(+1.95%)
Mar 24, 2023 5.343 5.522 5.199 5.504 508,742 +0.12(+2.16%)
Mar 23, 2023 5.746 5.845 5.379 5.387 435,141 -0.36(-6.24%)
Mar 22, 2023 5.934 6.037 5.746 5.746 391,445 -0.23(-3.90%)
Mar 21, 2023 5.934 6.069 5.889 5.979 528,383 +0.17(+2.93%)
Mar 20, 2023 5.872 6.069 5.728 5.809 626,085 +0.00(+0.00%)
Mar 17, 2023 6.266 6.275 5.755 5.809 1,332,370 -0.48(-7.56%)
Mar 16, 2023 6.409 6.409 6.105 6.284 744,267 -0.21(-3.18%)
Mar 15, 2023 6.374 6.553 6.293 6.490 457,105 +0.00(+0.00%)
Mar 14, 2023 6.867 6.885 6.463 6.490 494,828 -0.13(-2.03%)
Mar 13, 2023 6.723 6.813 6.499 6.625 448,901 -0.24(-3.52%)
Mar 10, 2023 7.216 7.270 6.759 6.867 459,287 -0.39(-5.43%)
Mar 09, 2023 7.494 7.539 7.261 7.261 326,486 -0.24(-3.23%)
Mar 08, 2023 7.431 7.512 7.360 7.503 176,453 +0.07(+0.96%)
Mar 07, 2023 7.575 7.620 7.360 7.431 201,799 -0.13(-1.78%)
Mar 06, 2023 7.664 7.682 7.534 7.566 472,278 -0.06(-0.82%)
Mar 03, 2023 7.763 7.799 7.602 7.629 231,711 -0.08(-1.05%)
Mar 02, 2023 7.629 7.736 7.593 7.709 263,787 +0.01(+0.12%)
Mar 01, 2023 7.548 7.736 7.440 7.700 286,593 +0.12(+1.54%)
Feb 28, 2023 7.620 7.718 7.525 7.584 584,687 -0.06(-0.82%)
Feb 27, 2023 7.736 7.924 7.611 7.646 291,128 -0.05(-0.70%)
Feb 24, 2023 7.673 7.736 7.440 7.700 335,105 -0.16(-2.05%)
Feb 23, 2023 8.175 8.175 7.638 7.862 350,713 -0.02(-0.23%)
Feb 22, 2023 7.969 8.086 7.844 7.880 276,084 -0.11(-1.35%)
Feb 21, 2023 8.193 8.193 7.888 7.987 296,458 -0.24(-2.94%)
Feb 17, 2023 8.390 8.453 8.211 8.229 250,099 -0.13(-1.50%)
Feb 16, 2023 8.453 8.453 8.310 8.355 226,379 -0.19(-2.20%)
Feb 15, 2023 8.408 8.543 8.373 8.543 122,972 +0.04(+0.42%)
Feb 14, 2023 8.516 8.594 8.382 8.507 112,446 -0.07(-0.84%)
Feb 13, 2023 8.534 8.597 8.471 8.579 168,260 +0.06(+0.74%)
Feb 10, 2023 8.390 8.534 8.355 8.516 147,914 +0.10(+1.17%)
Feb 09, 2023 8.704 8.767 8.390 8.417 175,289 -0.22(-2.59%)
Feb 08, 2023 8.695 8.722 8.570 8.642 115,810 -0.05(-0.62%)
Feb 07, 2023 8.633 8.803 8.525 8.695 184,338 +0.01(+0.10%)
Feb 06, 2023 8.875 8.875 8.516 8.686 243,699 -0.25(-2.81%)
Feb 03, 2023 8.910 9.020 8.785 8.937 292,879 -0.07(-0.80%)
Feb 02, 2023 8.937 9.175 8.888 9.009 311,697 +0.16(+1.82%)
Feb 01, 2023 8.767 8.937 8.592 8.848 260,458 +0.03(+0.30%)
Jan 31, 2023 8.516 8.893 8.498 8.821 368,694 +0.30(+3.47%)
Jan 30, 2023 8.615 8.713 8.525 8.525 210,052 -0.13(-1.55%)
Jan 27, 2023 8.399 8.776 8.399 8.659 225,128 +0.26(+3.10%)
Jan 26, 2023 8.453 8.489 8.278 8.399 155,580 -0.01(-0.11%)
Jan 25, 2023 8.068 8.435 8.008 8.408 294,890 +0.31(+3.88%)
Jan 24, 2023 8.346 8.561 8.032 8.095 414,756 -0.23(-2.80%)
Jan 23, 2023 8.408 8.525 8.247 8.328 417,749 -0.08(-0.96%)
Jan 20, 2023 8.364 8.426 8.256 8.408 280,870 +0.04(+0.54%)
Jan 19, 2023 8.238 8.426 8.193 8.364 233,265 +0.08(+0.97%)
Jan 18, 2023 8.543 8.642 8.238 8.283 292,660 -0.20(-2.33%)
Jan 17, 2023 8.408 8.570 8.390 8.480 419,223 +0.07(+0.85%)
Jan 13, 2023 8.104 8.471 7.978 8.408 631,842 +0.25(+3.08%)
Jan 12, 2023 7.942 8.198 7.906 8.157 405,951 +0.33(+4.24%)
Jan 11, 2023 7.333 7.862 7.333 7.826 594,387 +0.48(+6.59%)
Jan 10, 2023 7.234 7.409 7.207 7.342 300,683 +0.13(+1.74%)
Jan 09, 2023 7.395 7.467 7.198 7.216 445,402 -0.17(-2.31%)
Jan 06, 2023 7.325 7.429 7.216 7.387 584,302 +0.17(+2.30%)
Jan 05, 2023 7.422 7.457 7.194 7.220 437,879 -0.29(-3.85%)
Jan 04, 2023 7.500 7.658 7.439 7.509 497,056 +0.10(+1.30%)
Jan 03, 2023 7.387 7.562 7.290 7.413 666,418 +0.08(+1.07%)
Dec 30, 2022 7.430 7.492 7.290 7.334 552,953 -0.20(-2.67%)
Dec 29, 2022 7.185 7.562 7.133 7.535 519,535 +0.34(+4.74%)
Dec 28, 2022 7.430 7.483 7.176 7.194 344,829 -0.18(-2.38%)
Dec 27, 2022 7.448 7.478 7.334 7.369 304,920 -0.09(-1.17%)
Dec 23, 2022 7.535 7.601 7.404 7.457 258,175 -0.06(-0.82%)
Dec 22, 2022 7.640 7.640 7.351 7.518 382,953 -0.13(-1.72%)
Dec 21, 2022 7.605 7.741 7.570 7.649 509,903 +0.05(+0.69%)
Dec 20, 2022 7.658 7.710 7.570 7.597 424,682 -0.11(-1.48%)
Dec 19, 2022 7.938 7.942 7.632 7.710 368,437 -0.21(-2.65%)
Dec 16, 2022 7.833 7.938 7.754 7.920 1,125,886 -0.08(-0.98%)
Dec 15, 2022 7.999 8.078 7.912 7.999 345,435 -0.10(-1.19%)
Dec 14, 2022 8.157 8.288 8.025 8.095 257,203 -0.08(-0.96%)
Dec 13, 2022 8.367 8.568 8.139 8.174 238,153 +0.09(+1.08%)
Dec 12, 2022 8.130 8.179 7.859 8.087 459,784 -0.12(-1.49%)
Dec 09, 2022 8.113 8.375 8.052 8.209 248,954 +0.08(+0.97%)
Dec 08, 2022 8.095 8.279 8.091 8.130 185,375 +0.01(+0.11%)
Dec 07, 2022 8.078 8.292 8.034 8.122 311,626 +0.04(+0.54%)
Dec 06, 2022 8.340 8.463 8.017 8.078 444,705 -0.24(-2.84%)
Dec 05, 2022 8.629 8.642 8.257 8.314 256,964 -0.43(-4.90%)
Dec 02, 2022 8.621 8.804 8.612 8.743 234,196 +0.05(+0.60%)
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.