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 )

4.735 -0.185 (-3.76%)
Streaming Delayed Price Updated: 12:51 PM 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 (%)
May 31, 2017 7.452 7.506 7.379 7.440 151,854 +0.02(+0.24%)
May 30, 2017 7.518 7.567 7.415 7.421 255,648 -0.12(-1.53%)
May 26, 2017 7.548 7.555 7.464 7.536 170,226 +0.00(+0.00%)
May 25, 2017 7.391 7.573 7.385 7.536 149,194 +0.16(+2.13%)
May 24, 2017 7.361 7.415 7.361 7.379 110,926 +0.01(+0.08%)
May 23, 2017 7.379 7.403 7.349 7.373 103,171 +0.00(+0.00%)
May 22, 2017 7.349 7.391 7.300 7.373 178,121 +0.05(+0.66%)
May 19, 2017 7.324 7.367 7.276 7.324 164,622 +0.00(+0.00%)
May 18, 2017 7.331 7.364 7.270 7.324 136,195 +0.01(+0.08%)
May 17, 2017 7.355 7.409 7.318 7.318 193,659 -0.05(-0.74%)
May 16, 2017 7.391 7.409 7.324 7.373 248,261 -0.03(-0.41%)
May 15, 2017 7.373 7.440 7.337 7.403 162,204 +0.05(+0.66%)
May 12, 2017 7.349 7.391 7.300 7.355 189,878 +0.02(+0.25%)
May 11, 2017 7.415 7.421 7.284 7.337 180,043 -0.09(-1.22%)
May 10, 2017 7.318 7.530 7.312 7.427 238,038 +0.11(+1.49%)
May 09, 2017 7.518 7.518 7.282 7.318 258,825 -0.20(-2.66%)
May 08, 2017 7.464 7.555 7.421 7.518 157,598 +0.04(+0.49%)
May 05, 2017 7.391 7.536 7.391 7.482 185,318 +0.10(+1.31%)
May 04, 2017 7.367 7.427 7.252 7.385 229,355 +0.01(+0.16%)
May 03, 2017 7.567 7.591 7.361 7.373 277,783 -0.24(-3.10%)
May 02, 2017 7.639 7.688 7.576 7.609 97,939 -0.02(-0.32%)
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.