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 (%)
Mar 31, 2020 5.427 5.531 5.204 5.375 1,355,580 -0.08(-1.50%)
Mar 30, 2020 5.159 5.509 4.832 5.457 1,406,476 +0.24(+4.56%)
Mar 27, 2020 5.241 5.607 5.219 5.219 1,708,844 -0.14(-2.64%)
Mar 26, 2020 5.092 5.576 5.070 5.360 2,072,986 -0.02(-0.41%)
Mar 25, 2020 5.397 5.520 5.115 5.382 1,353,815 +0.02(+0.42%)
Mar 24, 2020 5.501 5.799 5.271 5.360 1,595,610 +0.04(+0.70%)
Mar 23, 2020 5.368 5.680 5.055 5.323 1,126,622 -0.19(-3.37%)
Mar 20, 2020 5.680 6.163 5.405 5.509 1,150,752 -0.14(-2.50%)
Mar 19, 2020 5.457 6.587 5.434 5.650 1,040,709 +0.12(+2.15%)
Mar 18, 2020 5.940 6.066 5.241 5.531 1,276,018 -0.77(-12.16%)
Mar 17, 2020 5.680 6.297 5.643 6.297 1,049,513 +0.64(+11.30%)
Mar 16, 2020 5.814 5.918 5.516 5.657 803,611 -0.82(-12.63%)
Mar 13, 2020 6.564 6.683 6.170 6.475 884,149 +0.42(+6.87%)
Mar 12, 2020 6.505 6.944 6.037 6.059 905,333 -1.11(-15.46%)
Mar 11, 2020 7.434 7.650 7.122 7.167 1,117,588 -0.45(-5.86%)
Mar 10, 2020 7.315 7.642 7.211 7.613 806,218 +0.58(+8.25%)
Mar 09, 2020 7.917 7.917 6.981 7.033 511,873 -1.32(-15.76%)
Mar 06, 2020 8.178 8.460 8.103 8.349 476,577 -0.08(-0.97%)
Mar 05, 2020 8.728 8.795 8.326 8.430 315,412 -0.45(-5.03%)
Mar 04, 2020 8.810 9.003 8.772 8.877 492,756 +0.16(+1.88%)
Mar 03, 2020 8.780 9.181 8.646 8.713 621,129 -0.09(-1.01%)
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.