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 )

5.010 +0.220 (+4.59%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2015 6.699 6.699 6.541 6.546 41,532 -0.18(-2.67%)
Jun 29, 2015 6.831 6.831 6.704 6.725 68,488 -0.16(-2.30%)
Jun 26, 2015 6.778 6.884 6.773 6.884 115,636 +0.11(+1.64%)
Jun 25, 2015 6.794 6.894 6.725 6.773 77,945 -0.02(-0.31%)
Jun 24, 2015 6.794 6.863 6.794 6.794 39,689 +0.00(+0.00%)
Jun 23, 2015 6.889 6.889 6.762 6.794 29,933 -0.13(-1.91%)
Jun 22, 2015 6.879 6.931 6.820 6.926 178,087 +0.01(+0.15%)
Jun 19, 2015 6.710 6.915 6.710 6.915 53,161 +0.18(+2.66%)
Jun 18, 2015 6.652 6.755 6.638 6.736 65,143 +0.07(+1.11%)
Jun 17, 2015 6.588 6.678 6.551 6.662 53,430 +0.07(+1.12%)
Jun 16, 2015 6.551 6.609 6.504 6.588 39,579 +0.06(+0.89%)
Jun 15, 2015 6.615 6.670 6.504 6.530 32,415 -0.08(-1.28%)
Jun 12, 2015 6.652 6.720 6.615 6.615 30,437 -0.02(-0.24%)
Jun 11, 2015 6.652 6.704 6.599 6.630 28,715 +0.02(+0.32%)
Jun 10, 2015 6.574 6.704 6.560 6.609 43,766 -0.01(-0.16%)
Jun 09, 2015 6.615 6.620 6.562 6.620 31,030 +0.02(+0.24%)
Jun 08, 2015 6.641 6.652 6.551 6.604 59,814 -0.06(-0.87%)
Jun 05, 2015 6.615 6.704 6.609 6.662 37,196 +0.03(+0.40%)
Jun 04, 2015 6.683 6.691 6.599 6.636 32,070 -0.04(-0.55%)
Jun 03, 2015 6.715 6.725 6.652 6.673 33,305 +0.03(+0.40%)
Jun 02, 2015 6.736 6.773 6.609 6.646 30,121 -0.07(-1.02%)
Jun 01, 2015 6.720 6.720 6.578 6.715 34,662 +0.01(+0.08%)
May 29, 2015 6.646 6.710 6.596 6.710 38,009 +0.09(+1.36%)
May 28, 2015 6.649 6.667 6.599 6.620 36,370 +0.01(+0.08%)
May 27, 2015 6.667 6.667 6.572 6.615 62,324 -0.04(-0.56%)
May 26, 2015 6.741 6.757 6.625 6.652 30,558 -0.09(-1.33%)
May 22, 2015 6.820 6.741 6.741 6.741 62,890 +0.01(+0.15%)
May 21, 2015 6.731 6.757 6.699 6.731 50,602 -0.03(-0.46%)
May 20, 2015 6.757 6.773 6.741 6.762 44,480 -0.02(-0.23%)
May 19, 2015 6.778 6.820 6.731 6.778 48,124 +0.00(+0.00%)
May 18, 2015 6.725 6.789 6.725 6.778 46,857 +0.01(+0.16%)
May 15, 2015 6.787 6.799 6.715 6.768 64,084 +0.01(+0.16%)
May 14, 2015 6.752 6.820 6.725 6.757 56,215 +0.01(+0.08%)
May 13, 2015 6.716 6.761 6.646 6.752 56,260 +0.05(+0.71%)
May 12, 2015 6.710 6.747 6.625 6.704 118,053 -0.02(-0.31%)
May 11, 2015 6.757 6.795 6.652 6.725 39,676 -0.04(-0.62%)
May 08, 2015 6.792 6.826 6.762 6.768 18,649 +0.03(+0.39%)
May 07, 2015 6.599 6.741 6.599 6.741 23,057 +0.18(+2.82%)
May 06, 2015 6.794 6.802 6.535 6.556 87,685 -0.24(-3.50%)
May 05, 2015 6.831 6.831 6.731 6.794 75,891 +0.01(+0.16%)
May 04, 2015 6.836 6.863 6.768 6.783 46,105 -0.05(-0.77%)
May 01, 2015 6.853 6.868 6.789 6.836 37,556 +0.02(+0.31%)
Apr 30, 2015 6.863 6.889 6.810 6.815 125,872 -0.04(-0.54%)
Apr 29, 2015 6.958 6.995 6.847 6.852 53,982 -0.17(-2.41%)
Apr 28, 2015 6.879 7.058 6.868 7.021 55,497 +0.11(+1.53%)
Apr 27, 2015 6.921 6.942 6.860 6.915 47,711 +0.06(+0.92%)
Apr 24, 2015 6.768 6.952 6.768 6.852 51,138 +0.03(+0.46%)
Apr 23, 2015 6.900 6.900 6.797 6.820 72,478 -0.14(-2.05%)
Apr 22, 2015 6.968 6.968 6.762 6.963 61,460 +0.01(+0.15%)
Apr 21, 2015 6.863 6.974 6.757 6.952 67,238 +0.12(+1.70%)
Apr 20, 2015 6.926 6.967 6.810 6.836 33,701 -0.10(-1.37%)
Apr 17, 2015 6.995 6.995 6.889 6.931 96,209 -0.04(-0.53%)
Apr 16, 2015 7.047 7.063 6.915 6.968 76,861 -0.05(-0.75%)
Apr 15, 2015 6.917 7.069 6.917 7.021 81,794 +0.03(+0.45%)
Apr 14, 2015 7.069 7.069 6.979 6.989 84,558 -0.07(-1.05%)
Apr 13, 2015 7.026 7.063 6.937 7.063 46,762 +0.06(+0.83%)
Apr 10, 2015 7.037 7.095 7.005 7.005 59,252 -0.04(-0.52%)
Apr 09, 2015 7.005 7.042 6.912 7.042 43,775 +0.04(+0.60%)
Apr 08, 2015 7.100 7.127 6.963 7.000 70,168 -0.10(-1.34%)
Apr 07, 2015 6.926 7.095 6.910 7.095 211,851 +0.18(+2.67%)
Apr 06, 2015 6.905 6.995 6.863 6.910 139,011 +0.02(+0.31%)
Apr 02, 2015 6.783 6.889 6.889 6.889 225,990 +0.13(+1.95%)
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.