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 (%)
Jul 31, 2023 5.212 5.306 5.123 5.137 338,375 -0.06(-1.09%)
Jul 28, 2023 5.194 5.222 5.156 5.194 262,059 +0.06(+1.10%)
Jul 27, 2023 5.212 5.269 5.128 5.137 212,141 -0.06(-1.09%)
Jul 26, 2023 5.109 5.278 5.109 5.194 232,859 +0.08(+1.65%)
Jul 25, 2023 5.269 5.330 5.072 5.109 330,095 -0.16(-3.03%)
Jul 24, 2023 5.203 5.339 5.203 5.269 427,800 +0.08(+1.45%)
Jul 21, 2023 5.353 5.387 5.156 5.194 339,215 -0.11(-2.12%)
Jul 20, 2023 5.372 5.447 5.288 5.306 264,375 -0.08(-1.40%)
Jul 19, 2023 5.344 5.419 5.302 5.382 384,572 +0.10(+1.96%)
Jul 18, 2023 5.222 5.428 5.161 5.278 446,481 +0.08(+1.44%)
Jul 17, 2023 5.335 5.372 5.184 5.203 429,949 -0.14(-2.64%)
Jul 14, 2023 5.410 5.480 5.278 5.344 326,758 -0.09(-1.73%)
Jul 13, 2023 5.400 5.466 5.363 5.438 290,961 +0.05(+0.87%)
Jul 12, 2023 5.588 5.682 5.372 5.391 427,944 -0.11(-2.05%)
Jul 11, 2023 5.410 5.513 5.344 5.504 299,569 +0.14(+2.63%)
Jul 10, 2023 5.344 5.447 5.306 5.363 248,775 +0.00(+0.00%)
Jul 07, 2023 5.166 5.480 5.166 5.363 564,283 +0.18(+3.44%)
Jul 06, 2023 5.156 5.222 5.034 5.184 377,145 -0.11(-2.13%)
Jul 05, 2023 5.399 5.518 5.288 5.297 508,395 -0.20(-3.69%)
Jul 03, 2023 5.094 5.546 5.094 5.500 355,804 +0.36(+7.00%)
Jun 30, 2023 5.352 5.389 5.052 5.140 609,126 -0.15(-2.79%)
Jun 29, 2023 5.196 5.302 5.122 5.288 277,589 +0.12(+2.32%)
Jun 28, 2023 5.223 5.223 5.048 5.168 374,347 -0.06(-1.06%)
Jun 27, 2023 5.242 5.297 5.094 5.223 531,521 +0.02(+0.35%)
Jun 26, 2023 4.762 5.232 4.720 5.205 503,021 +0.42(+8.88%)
Jun 23, 2023 4.697 4.836 4.637 4.780 1,177,322 -0.05(-0.96%)
Jun 22, 2023 4.909 4.909 4.660 4.826 386,104 -0.10(-2.06%)
Jun 21, 2023 4.946 5.039 4.882 4.928 255,843 -0.09(-1.84%)
Jun 20, 2023 5.039 5.066 4.937 5.020 334,267 -0.07(-1.45%)
Jun 16, 2023 5.122 5.122 4.992 5.094 591,705 +0.00(+0.00%)
Jun 15, 2023 5.002 5.103 4.946 5.094 321,196 +0.04(+0.73%)
Jun 14, 2023 5.122 5.186 5.020 5.057 511,510 -0.03(-0.54%)
Jun 13, 2023 5.020 5.140 4.937 5.085 768,660 +0.10(+2.04%)
Jun 12, 2023 4.965 5.094 4.914 4.983 528,264 +0.01(+0.19%)
Jun 09, 2023 4.965 5.020 4.900 4.974 363,890 -0.02(-0.37%)
Jun 08, 2023 5.103 5.122 4.868 4.992 372,358 -0.12(-2.35%)
Jun 07, 2023 4.909 5.219 4.909 5.112 817,789 +0.27(+5.52%)
Jun 06, 2023 4.568 4.877 4.550 4.845 882,696 +0.26(+5.63%)
Jun 05, 2023 4.651 4.679 4.526 4.586 421,171 -0.07(-1.58%)
Jun 02, 2023 4.383 4.716 4.383 4.660 629,739 +0.32(+7.45%)
Jun 01, 2023 4.245 4.370 4.134 4.337 824,703 +0.16(+3.75%)
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.