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 )

4.580 +0.020 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
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.