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 )

4.775 -0.145 (-2.95%)
Streaming Delayed Price Updated: 11:09 AM 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, 2018 8.042 8.146 8.029 8.087 599,910 +0.05(+0.57%)
May 30, 2018 7.781 8.074 7.761 8.042 756,903 +0.27(+3.53%)
May 29, 2018 7.715 7.898 7.689 7.768 837,636 +0.03(+0.42%)
May 25, 2018 7.735 7.735 7.735 0 +0.00(+0.00%)
May 24, 2018 7.748 7.755 7.689 7.735 207,196 +0.00(+0.00%)
May 23, 2018 7.618 7.771 7.605 7.735 370,946 +0.13(+1.72%)
May 22, 2018 7.559 7.605 7.500 7.605 415,604 +0.05(+0.60%)
May 21, 2018 7.481 7.611 7.442 7.559 208,670 +0.10(+1.31%)
May 18, 2018 7.526 7.539 7.415 7.461 348,131 -0.04(-0.52%)
May 17, 2018 7.618 7.631 7.494 7.500 294,906 -0.10(-1.37%)
May 16, 2018 7.592 7.663 7.588 7.605 324,489 +0.01(+0.09%)
May 15, 2018 7.565 7.605 7.520 7.598 481,698 +0.00(+0.00%)
May 14, 2018 7.702 7.702 7.572 7.598 330,972 -0.09(-1.19%)
May 11, 2018 7.735 7.748 7.676 7.689 328,994 -0.03(-0.42%)
May 10, 2018 7.722 7.768 7.696 7.722 259,990 +0.02(+0.25%)
May 09, 2018 7.696 7.735 7.650 7.702 313,906 +0.00(+0.00%)
May 08, 2018 7.565 7.728 7.552 7.702 581,859 +0.14(+1.90%)
May 07, 2018 7.461 7.572 7.461 7.559 301,661 +0.10(+1.40%)
May 04, 2018 7.429 7.605 7.350 7.455 321,761 -0.02(-0.26%)
May 03, 2018 7.494 7.533 7.448 7.474 190,177 -0.05(-0.61%)
May 02, 2018 7.383 7.546 7.331 7.520 280,085 +0.13(+1.77%)
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.