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 )

4.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2014 7.158 7.269 6.995 7.169 125,941 -0.02(-0.22%)
Sep 29, 2014 7.058 7.190 7.000 7.185 85,152 +0.13(+1.80%)
Sep 26, 2014 6.984 7.058 6.915 7.058 31,949 +0.04(+0.53%)
Sep 25, 2014 7.042 7.069 6.894 7.021 72,156 -0.03(-0.37%)
Sep 24, 2014 6.968 7.190 6.868 7.047 104,417 +0.09(+1.29%)
Sep 23, 2014 7.021 7.084 6.900 6.958 136,734 -0.06(-0.83%)
Sep 22, 2014 6.979 7.111 6.921 7.016 90,614 +0.00(+0.00%)
Sep 19, 2014 6.909 7.016 6.868 7.016 140,195 +0.17(+2.47%)
Sep 18, 2014 6.915 7.000 6.805 6.847 186,195 -0.05(-0.69%)
Sep 17, 2014 6.799 6.974 6.757 6.894 70,551 +0.13(+1.95%)
Sep 16, 2014 6.778 6.783 6.741 6.762 56,671 +0.02(+0.31%)
Sep 15, 2014 6.768 6.783 6.709 6.741 65,861 +0.01(+0.16%)
Sep 12, 2014 6.710 6.783 6.621 6.731 74,124 +0.02(+0.31%)
Sep 11, 2014 6.710 6.757 6.615 6.710 64,391 +0.03(+0.40%)
Sep 10, 2014 6.852 6.852 6.673 6.683 149,260 -0.13(-1.94%)
Sep 09, 2014 6.926 6.926 6.789 6.815 147,394 +0.01(+0.16%)
Sep 08, 2014 6.810 6.827 6.683 6.805 58,553 +0.01(+0.08%)
Sep 05, 2014 6.599 6.900 6.599 6.799 133,851 +0.20(+2.96%)
Sep 04, 2014 6.683 6.783 6.599 6.604 110,633 -0.03(-0.48%)
Sep 03, 2014 6.731 6.831 6.599 6.636 132,796 -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.