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, 2015 5.907 6.007 5.865 5.997 62,578 +0.10(+1.61%)
Sep 29, 2015 6.029 6.039 5.812 5.902 109,015 -0.05(-0.89%)
Sep 28, 2015 6.081 6.081 5.912 5.955 151,690 -0.13(-2.08%)
Sep 25, 2015 6.176 6.176 6.066 6.081 38,348 -0.07(-1.12%)
Sep 24, 2015 6.124 6.261 6.018 6.150 156,884 -0.02(-0.34%)
Sep 23, 2015 5.870 6.187 5.833 6.171 107,740 +0.30(+5.03%)
Sep 22, 2015 5.849 5.928 5.833 5.875 143,158 -0.06(-1.07%)
Sep 21, 2015 5.813 5.981 5.759 5.939 122,915 +0.15(+2.65%)
Sep 18, 2015 5.527 5.860 5.443 5.786 478,577 +0.27(+4.88%)
Sep 17, 2015 5.437 5.543 5.363 5.517 495,448 -0.05(-0.85%)
Sep 16, 2015 5.480 5.564 5.326 5.564 169,724 +0.10(+1.74%)
Sep 15, 2015 5.498 5.643 5.411 5.469 129,606 +0.01(+0.10%)
Sep 14, 2015 5.506 5.506 5.432 5.464 57,096 +0.00(+0.00%)
Sep 11, 2015 5.495 5.517 5.458 5.464 35,133 -0.04(-0.67%)
Sep 10, 2015 5.564 5.601 5.495 5.501 26,419 -0.08(-1.42%)
Sep 09, 2015 5.707 5.707 5.490 5.580 118,174 -0.11(-1.86%)
Sep 08, 2015 5.474 5.720 5.400 5.685 98,130 +0.14(+2.57%)
Sep 04, 2015 5.638 5.543 5.543 5.543 188,862 -0.18(-3.14%)
Sep 03, 2015 5.939 5.939 5.664 5.722 128,019 -0.15(-2.52%)
Sep 02, 2015 5.897 5.918 5.860 5.870 43,580 +0.03(+0.45%)
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.