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 )

5.000 +0.220 (+4.60%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2016 7.150 7.290 7.123 7.285 364,728 +0.13(+1.88%)
Jun 29, 2016 7.099 7.189 7.021 7.150 266,790 +0.11(+1.51%)
Jun 28, 2016 7.027 7.178 7.004 7.043 336,456 +0.00(+0.00%)
Jun 27, 2016 7.021 7.071 6.920 7.043 252,766 -0.01(-0.16%)
Jun 24, 2016 6.954 7.296 6.802 7.055 3,150,338 -0.02(-0.32%)
Jun 23, 2016 6.942 7.116 6.925 7.077 453,206 +0.13(+1.94%)
Jun 22, 2016 6.903 6.954 6.853 6.942 378,552 +0.08(+1.23%)
Jun 21, 2016 6.858 6.903 6.782 6.858 337,659 -0.02(-0.24%)
Jun 20, 2016 6.735 6.875 6.712 6.875 501,923 +0.25(+3.73%)
Jun 17, 2016 6.650 6.650 6.538 6.628 419,257 +0.00(+0.00%)
Jun 16, 2016 6.645 6.662 6.482 6.628 267,282 +0.00(+0.00%)
Jun 15, 2016 6.549 6.650 6.527 6.628 119,661 +0.12(+1.81%)
Jun 14, 2016 6.534 6.580 6.443 6.510 112,009 -0.04(-0.60%)
Jun 13, 2016 6.583 6.673 6.499 6.549 125,460 -0.03(-0.51%)
Jun 10, 2016 6.628 6.662 6.548 6.583 119,792 -0.06(-0.93%)
Jun 09, 2016 6.516 6.673 6.513 6.645 87,931 +0.06(+0.94%)
Jun 08, 2016 6.460 6.600 6.437 6.583 168,277 +0.13(+2.00%)
Jun 07, 2016 6.533 6.583 6.432 6.454 183,816 -0.09(-1.37%)
Jun 06, 2016 6.639 6.673 6.538 6.544 86,393 -0.08(-1.19%)
Jun 03, 2016 6.555 6.650 6.549 6.622 194,548 +0.08(+1.29%)
Jun 02, 2016 6.583 6.639 6.510 6.538 151,879 -0.06(-0.85%)
Jun 01, 2016 6.628 6.735 6.527 6.594 191,578 -0.01(-0.17%)
May 31, 2016 6.589 6.724 6.527 6.606 256,727 +0.02(+0.26%)
May 27, 2016 6.544 6.589 6.589 6.589 83,745 +0.03(+0.43%)
May 26, 2016 6.415 6.566 6.415 6.561 138,310 +0.13(+2.01%)
May 25, 2016 6.443 6.460 6.361 6.432 80,198 -0.03(-0.52%)
May 24, 2016 6.336 6.465 6.314 6.465 83,916 +0.16(+2.58%)
May 23, 2016 6.471 6.471 6.284 6.303 84,538 -0.18(-2.77%)
May 20, 2016 6.314 6.493 6.286 6.482 226,309 +0.17(+2.76%)
May 19, 2016 6.336 6.364 6.239 6.308 90,682 -0.06(-0.97%)
May 18, 2016 6.437 6.465 6.263 6.370 196,118 -0.11(-1.73%)
May 17, 2016 6.589 6.600 6.432 6.482 129,410 -0.10(-1.53%)
May 16, 2016 6.471 6.600 6.471 6.583 260,155 +0.08(+1.21%)
May 13, 2016 6.482 6.505 6.454 6.505 201,731 +0.01(+0.17%)
May 12, 2016 6.533 6.533 6.474 6.493 133,804 -0.01(-0.17%)
May 11, 2016 6.510 6.531 6.465 6.505 148,222 +0.00(+0.00%)
May 10, 2016 6.516 6.516 6.465 6.505 371,057 +0.01(+0.09%)
May 09, 2016 6.420 6.510 6.359 6.499 274,555 +0.07(+1.05%)
May 06, 2016 6.409 6.448 6.331 6.432 217,006 +0.07(+1.15%)
May 05, 2016 6.319 6.392 6.286 6.359 294,768 +0.06(+0.89%)
May 04, 2016 6.218 6.319 6.213 6.303 138,535 +0.01(+0.18%)
May 03, 2016 6.297 6.314 6.252 6.291 146,207 -0.01(-0.09%)
May 02, 2016 6.297 6.314 6.286 6.297 136,450 -0.01(-0.09%)
Apr 29, 2016 6.297 6.314 6.286 6.303 120,558 +0.00(+0.00%)
Apr 28, 2016 6.290 6.325 6.290 6.303 131,475 +0.02(+0.27%)
Apr 27, 2016 6.280 6.314 6.252 6.286 228,424 -0.01(-0.18%)
Apr 26, 2016 6.230 6.314 6.230 6.297 171,170 +0.02(+0.36%)
Apr 25, 2016 6.213 6.288 6.202 6.274 113,142 +0.03(+0.45%)
Apr 22, 2016 6.230 6.280 6.179 6.246 299,957 +0.05(+0.82%)
Apr 21, 2016 6.336 6.347 6.185 6.196 278,171 -0.10(-1.52%)
Apr 20, 2016 6.297 6.297 6.235 6.291 505,836 +0.01(+0.18%)
Apr 19, 2016 6.303 6.314 6.224 6.280 412,622 +0.01(+0.09%)
Apr 18, 2016 6.286 6.303 6.252 6.274 160,788 -0.01(-0.09%)
Apr 15, 2016 6.314 6.314 6.275 6.280 267,453 +0.00(+0.00%)
Apr 14, 2016 6.291 6.314 6.258 6.280 158,593 -0.01(-0.18%)
Apr 13, 2016 6.286 6.309 6.202 6.291 377,755 +0.00(+0.00%)
Apr 12, 2016 6.319 6.331 6.258 6.291 321,409 +0.00(+0.00%)
Apr 11, 2016 6.308 6.370 6.269 6.291 215,071 +0.04(+0.63%)
Apr 08, 2016 6.353 6.370 6.252 6.252 677,757 -0.07(-1.15%)
Apr 07, 2016 6.291 6.336 6.291 6.325 327,337 +0.02(+0.36%)
Apr 06, 2016 6.297 6.387 6.291 6.303 423,701 -0.01(-0.18%)
Apr 05, 2016 6.319 6.331 6.258 6.314 328,037 +0.01(+0.09%)
Apr 04, 2016 6.336 6.364 6.286 6.308 458,208 +0.02(+0.36%)
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.