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 )

4.695 -0.015 (-0.32%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 24, 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 (%)
Jul 31, 2018 8.394 8.540 8.374 8.467 271,579 +0.09(+1.11%)
Jul 30, 2018 8.321 8.440 8.308 8.374 392,478 +0.05(+0.56%)
Jul 27, 2018 8.553 8.553 8.321 8.328 337,608 -0.21(-2.49%)
Jul 26, 2018 8.500 8.557 8.480 8.540 302,536 +0.07(+0.78%)
Jul 25, 2018 8.494 8.553 8.447 8.474 402,564 -0.01(-0.16%)
Jul 24, 2018 8.507 8.507 8.407 8.487 320,000 +0.01(+0.08%)
Jul 23, 2018 8.447 8.494 8.367 8.480 297,999 +0.01(+0.16%)
Jul 20, 2018 8.553 8.554 8.440 8.467 218,938 -0.09(-1.01%)
Jul 19, 2018 8.460 8.587 8.407 8.553 218,780 +0.11(+1.34%)
Jul 18, 2018 8.447 8.467 8.348 8.440 263,596 -0.03(-0.39%)
Jul 17, 2018 8.580 8.607 8.434 8.474 515,460 -0.09(-1.09%)
Jul 16, 2018 8.573 8.593 8.512 8.567 206,864 -0.01(-0.08%)
Jul 13, 2018 8.587 8.620 8.553 8.573 185,931 -0.01(-0.08%)
Jul 12, 2018 8.607 8.607 8.514 8.580 203,569 +0.01(+0.16%)
Jul 11, 2018 8.560 8.614 8.500 8.567 321,145 -0.01(-0.15%)
Jul 10, 2018 8.660 8.660 8.527 8.580 481,476 +0.02(+0.19%)
Jul 09, 2018 8.531 8.579 8.479 8.563 559,081 +0.03(+0.38%)
Jul 06, 2018 8.589 8.609 8.490 8.531 313,353 -0.01(-0.15%)
Jul 05, 2018 8.426 8.563 8.398 8.544 834,930 +0.15(+1.79%)
Jul 03, 2018 8.394 8.394 8.394 0 +0.04(+0.47%)
Jul 02, 2018 8.355 8.446 8.224 8.355 259,751 -0.01(-0.16%)
Jun 29, 2018 8.439 8.231 8.368 372,410 -0.02(-0.23%)
Jun 28, 2018 8.381 8.459 8.329 8.387 308,137 +0.01(+0.16%)
Jun 27, 2018 8.446 8.446 8.342 8.374 405,829 +0.03(+0.31%)
Jun 26, 2018 8.329 8.381 8.296 8.348 471,119 -0.01(-0.16%)
Jun 25, 2018 8.283 8.400 8.231 8.361 370,881 +0.05(+0.63%)
Jun 22, 2018 8.218 8.332 8.166 8.309 1,137,484 +0.10(+1.19%)
Jun 21, 2018 8.152 8.218 8.094 8.211 333,778 +0.07(+0.88%)
Jun 20, 2018 8.081 8.172 8.061 8.139 353,440 +0.05(+0.65%)
Jun 19, 2018 8.055 8.113 8.002 8.087 352,709 +0.03(+0.32%)
Jun 18, 2018 7.970 8.074 7.950 8.061 320,766 +0.09(+1.15%)
Jun 15, 2018 7.996 7.963 7.970 342,286 -0.03(-0.33%)
Jun 14, 2018 7.963 8.022 7.918 7.996 209,829 +0.07(+0.91%)
Jun 13, 2018 8.100 8.139 7.885 7.924 309,835 -0.22(-2.72%)
Jun 12, 2018 8.074 8.146 8.009 8.146 461,175 +0.08(+0.97%)
Jun 11, 2018 8.068 8.120 7.993 8.068 368,039 -0.02(-0.24%)
Jun 08, 2018 8.113 8.166 8.048 8.087 216,233 -0.02(-0.24%)
Jun 07, 2018 8.113 8.152 8.055 8.107 327,407 -0.01(-0.08%)
Jun 06, 2018 8.126 7.996 8.113 457,783 +0.07(+0.89%)
Jun 05, 2018 8.015 8.061 7.989 8.042 391,335 +0.04(+0.49%)
Jun 04, 2018 7.976 8.032 7.950 8.002 258,645 +0.04(+0.49%)
Jun 01, 2018 8.087 8.107 7.957 7.963 394,249 -0.12(-1.53%)
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.