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 )

4.730 -0.190 (-3.86%)
Streaming Delayed Price Updated: 12:37 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, 2023 4.245 4.328 4.157 4.180 2,716,656 -0.10(-2.37%)
May 30, 2023 4.287 4.300 4.180 4.282 642,853 +0.04(+0.87%)
May 26, 2023 4.180 4.254 4.042 4.245 386,713 +0.06(+1.55%)
May 25, 2023 4.245 4.282 4.125 4.180 400,235 -0.09(-2.16%)
May 24, 2023 4.633 4.688 4.217 4.273 639,659 -0.42(-8.86%)
May 23, 2023 4.494 4.863 4.494 4.688 841,480 +0.18(+4.10%)
May 22, 2023 4.411 4.517 4.310 4.503 399,270 +0.11(+2.52%)
May 19, 2023 4.347 4.476 4.310 4.393 611,565 +0.09(+2.15%)
May 18, 2023 4.199 4.347 4.153 4.300 773,686 +0.10(+2.42%)
May 17, 2023 3.913 4.208 3.885 4.199 841,539 +0.27(+6.81%)
May 16, 2023 3.940 4.153 3.913 3.931 779,519 -0.03(-0.70%)
May 15, 2023 3.977 4.060 3.885 3.959 2,157,412 -0.03(-0.69%)
May 12, 2023 4.079 4.102 3.719 3.987 2,928,853 -0.12(-2.92%)
May 11, 2023 4.263 4.263 4.074 4.107 1,034,193 -0.23(-5.32%)
May 10, 2023 4.476 4.550 4.282 4.337 655,619 -0.05(-1.05%)
May 09, 2023 4.383 4.439 4.231 4.383 910,172 -0.09(-2.06%)
May 08, 2023 4.706 4.716 4.411 4.476 728,354 -0.30(-6.37%)
May 05, 2023 5.242 5.260 4.688 4.780 1,057,725 -0.37(-7.17%)
May 04, 2023 5.011 5.168 4.891 5.149 505,263 +0.06(+1.27%)
May 03, 2023 5.057 5.242 5.039 5.085 349,809 +0.01(+0.18%)
May 02, 2023 5.177 5.269 5.057 5.076 380,830 -0.16(-3.00%)
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.