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 (%)
May 28, 2021 9.430 9.511 9.317 9.357 200,955 +0.00(+0.00%)
May 27, 2021 9.390 9.519 9.357 9.357 196,792 -0.02(-0.17%)
May 26, 2021 9.187 9.414 9.139 9.374 157,201 +0.23(+2.48%)
May 25, 2021 9.414 9.422 9.139 9.147 262,578 -0.27(-2.84%)
May 24, 2021 9.220 9.459 9.163 9.414 174,374 +0.20(+2.20%)
May 21, 2021 9.082 9.212 9.018 9.212 293,748 +0.19(+2.06%)
May 20, 2021 8.912 9.042 8.815 9.026 114,777 +0.05(+0.54%)
May 19, 2021 9.042 9.042 8.702 8.977 183,970 +0.00(+0.00%)
May 18, 2021 8.864 9.090 8.856 8.977 160,536 +0.02(+0.18%)
May 17, 2021 8.880 9.001 8.807 8.961 192,241 +0.03(+0.36%)
May 14, 2021 8.888 8.985 8.815 8.928 199,126 +0.13(+1.47%)
May 13, 2021 8.556 8.864 8.548 8.799 196,233 +0.25(+2.94%)
May 12, 2021 8.686 8.734 8.483 8.548 174,940 -0.14(-1.58%)
May 11, 2021 8.742 8.758 8.564 8.686 277,475 -0.12(-1.38%)
May 10, 2021 9.293 9.309 8.807 8.807 395,296 -0.36(-3.97%)
May 07, 2021 9.374 9.390 9.171 9.171 348,732 +0.11(+1.25%)
May 06, 2021 8.928 9.074 8.880 9.058 167,116 +0.13(+1.45%)
May 05, 2021 8.953 9.139 8.807 8.928 244,430 -0.12(-1.34%)
May 04, 2021 9.236 9.340 9.018 9.050 226,770 -0.19(-2.02%)
May 03, 2021 9.018 9.293 8.928 9.236 218,649 +0.39(+4.39%)
Apr 30, 2021 8.831 8.904 8.799 8.848 147,009 -0.02(-0.18%)
Apr 29, 2021 8.977 9.042 8.856 8.864 125,500 -0.01(-0.09%)
Apr 28, 2021 8.920 8.953 8.856 8.872 92,963 -0.02(-0.18%)
Apr 27, 2021 8.912 8.993 8.848 8.888 166,808 -0.06(-0.63%)
Apr 26, 2021 9.026 9.090 8.912 8.945 119,228 +0.00(+0.00%)
Apr 23, 2021 8.953 9.048 8.872 8.945 181,229 +0.05(+0.55%)
Apr 22, 2021 8.985 9.042 8.880 8.896 182,720 -0.05(-0.54%)
Apr 21, 2021 8.945 9.131 8.904 8.945 171,056 -0.02(-0.27%)
Apr 20, 2021 8.961 9.058 8.888 8.969 116,843 +0.01(+0.09%)
Apr 19, 2021 8.961 8.985 8.825 8.961 218,337 +0.00(+0.00%)
Apr 16, 2021 9.042 9.107 8.880 8.961 189,383 -0.02(-0.18%)
Apr 15, 2021 8.896 8.985 8.815 8.977 121,779 +0.13(+1.46%)
Apr 14, 2021 8.945 9.065 8.839 8.848 159,029 -0.07(-0.82%)
Apr 13, 2021 8.864 8.977 8.775 8.920 149,290 +0.06(+0.64%)
Apr 12, 2021 8.775 8.896 8.702 8.864 134,732 +0.06(+0.74%)
Apr 09, 2021 8.742 8.848 8.669 8.799 184,441 +0.06(+0.65%)
Apr 08, 2021 8.864 9.009 8.694 8.742 297,898 -0.16(-1.82%)
Apr 07, 2021 8.824 8.960 8.784 8.904 361,136 -0.01(-0.09%)
Apr 06, 2021 8.928 9.096 8.880 8.912 409,650 +0.03(+0.36%)
Apr 05, 2021 9.040 9.208 8.697 8.880 409,295 -0.14(-1.59%)
Apr 01, 2021 8.561 9.048 8.529 9.024 465,826 +0.54(+6.40%)
Mar 31, 2021 8.409 8.609 8.361 8.481 558,349 +0.09(+1.05%)
Mar 30, 2021 8.329 8.561 8.257 8.393 243,446 +0.13(+1.55%)
Mar 29, 2021 8.385 8.537 8.138 8.265 749,121 -0.12(-1.43%)
Mar 26, 2021 8.353 8.513 8.233 8.385 242,304 +0.14(+1.74%)
Mar 25, 2021 8.193 9.008 8.074 8.241 783,947 -0.05(-0.58%)
Mar 24, 2021 8.281 8.665 8.225 8.289 325,389 +0.10(+1.27%)
Mar 23, 2021 8.177 8.345 8.122 8.185 270,728 -0.03(-0.39%)
Mar 22, 2021 8.162 8.281 7.946 8.217 462,206 +0.09(+1.08%)
Mar 19, 2021 8.441 8.681 8.130 8.130 1,398,981 -0.48(-5.57%)
Mar 18, 2021 8.800 8.896 8.577 8.609 347,396 -0.23(-2.62%)
Mar 17, 2021 8.728 8.888 8.649 8.840 249,999 +0.07(+0.82%)
Mar 16, 2021 9.000 9.024 8.736 8.768 233,660 -0.26(-2.83%)
Mar 15, 2021 9.048 9.176 8.864 9.024 337,913 -0.08(-0.88%)
Mar 12, 2021 8.888 9.120 8.888 9.104 222,519 +0.22(+2.52%)
Mar 11, 2021 8.705 8.880 8.561 8.880 267,175 +0.17(+1.92%)
Mar 10, 2021 8.513 8.756 8.473 8.713 228,381 +0.12(+1.39%)
Mar 09, 2021 9.032 9.032 8.569 8.593 387,428 -0.39(-4.36%)
Mar 08, 2021 8.705 9.056 8.689 8.984 577,975 +0.30(+3.40%)
Mar 05, 2021 8.697 8.697 8.433 8.689 229,281 +0.15(+1.78%)
Mar 04, 2021 8.728 8.838 8.441 8.537 252,534 -0.18(-2.11%)
Mar 03, 2021 8.369 8.768 8.369 8.721 219,922 +0.41(+4.90%)
Mar 02, 2021 8.146 8.385 8.002 8.313 287,608 +0.15(+1.86%)
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.