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 (%)
Nov 30, 2016 7.335 7.347 7.230 7.294 90,240 -0.05(-0.71%)
Nov 29, 2016 7.411 7.422 7.259 7.347 134,658 -0.03(-0.39%)
Nov 28, 2016 7.382 7.446 7.283 7.376 115,488 +0.01(+0.08%)
Nov 25, 2016 7.271 7.446 7.195 7.370 101,781 +0.09(+1.20%)
Nov 23, 2016 7.283 7.283 7.283 0 -0.01(-0.08%)
Nov 22, 2016 7.178 7.382 7.134 7.288 255,116 +0.15(+2.12%)
Nov 21, 2016 7.248 7.271 7.120 7.137 82,981 -0.05(-0.73%)
Nov 18, 2016 7.131 7.219 7.108 7.189 157,845 +0.08(+1.06%)
Nov 17, 2016 7.172 7.184 7.015 7.114 114,038 -0.02(-0.25%)
Nov 16, 2016 7.189 7.248 7.096 7.131 175,972 -0.04(-0.57%)
Nov 15, 2016 7.073 7.222 7.038 7.172 154,375 +0.09(+1.23%)
Nov 14, 2016 7.096 7.131 6.997 7.085 247,203 +0.01(+0.16%)
Nov 11, 2016 7.102 7.283 7.020 7.073 253,223 +0.02(+0.25%)
Nov 10, 2016 7.154 7.154 7.026 7.055 260,291 -0.12(-1.70%)
Nov 09, 2016 7.312 7.370 7.114 7.178 231,184 -0.18(-2.45%)
Nov 08, 2016 7.341 7.399 7.335 7.358 89,649 +0.05(+0.64%)
Nov 07, 2016 7.265 7.353 7.178 7.312 247,317 +0.25(+3.55%)
Nov 04, 2016 7.067 7.160 7.044 7.061 126,629 -0.01(-0.08%)
Nov 03, 2016 7.120 7.131 7.061 7.067 111,001 -0.02(-0.25%)
Nov 02, 2016 7.195 7.219 7.073 7.085 117,633 -0.07(-0.98%)
Nov 01, 2016 7.329 7.332 7.125 7.154 90,894 -0.16(-2.23%)
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%)
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.