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 (%)
Dec 30, 2016 7.673 7.673 7.673 0 +0.04(+0.53%)
Dec 29, 2016 7.452 7.650 7.417 7.632 138,769 +0.18(+2.42%)
Dec 28, 2016 7.516 7.516 7.364 7.452 95,480 -0.06(-0.85%)
Dec 27, 2016 7.533 7.554 7.399 7.516 120,388 +0.00(+0.00%)
Dec 23, 2016 7.516 7.516 7.516 0 +0.08(+1.10%)
Dec 22, 2016 7.422 7.452 7.282 7.434 79,893 +0.03(+0.39%)
Dec 21, 2016 7.539 7.574 7.399 7.405 110,466 -0.12(-1.55%)
Dec 20, 2016 7.516 7.568 7.469 7.522 156,192 -0.01(-0.08%)
Dec 19, 2016 7.399 7.574 7.393 7.527 157,451 +0.17(+2.30%)
Dec 16, 2016 7.434 7.504 7.288 7.358 333,573 -0.03(-0.47%)
Dec 15, 2016 7.399 7.498 7.302 7.393 129,691 -0.03(-0.47%)
Dec 14, 2016 7.516 7.516 7.393 7.428 141,289 -0.09(-1.16%)
Dec 13, 2016 7.516 7.527 7.440 7.516 123,617 +0.06(+0.78%)
Dec 12, 2016 7.516 7.574 7.452 7.457 148,084 +0.02(+0.23%)
Dec 09, 2016 7.539 7.580 7.341 7.440 208,086 -0.08(-1.01%)
Dec 08, 2016 7.516 7.527 7.442 7.516 138,287 +0.03(+0.39%)
Dec 07, 2016 7.283 7.533 7.271 7.487 120,992 +0.20(+2.80%)
Dec 06, 2016 7.306 7.312 7.254 7.283 89,865 -0.01(-0.08%)
Dec 05, 2016 7.195 7.300 7.189 7.288 124,636 +0.06(+0.89%)
Dec 02, 2016 7.166 7.341 7.166 7.224 64,936 +0.05(+0.73%)
Dec 01, 2016 7.242 7.294 7.067 7.172 146,115 -0.12(-1.68%)
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%)
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.