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 (%)
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%)
Sep 01, 2015 5.828 5.912 5.796 5.844 52,712 -0.07(-1.16%)
Aug 31, 2015 6.055 6.055 5.897 5.912 40,206 -0.06(-0.97%)
Aug 28, 2015 5.815 6.018 5.815 5.971 78,162 +0.08(+1.34%)
Aug 27, 2015 5.912 5.981 5.865 5.891 98,365 +0.01(+0.09%)
Aug 26, 2015 6.076 6.076 5.886 5.886 84,222 -0.17(-2.87%)
Aug 25, 2015 6.124 6.176 5.738 6.060 181,256 -0.12(-1.88%)
Aug 24, 2015 6.118 6.266 6.103 6.176 106,535 +0.02(+0.26%)
Aug 21, 2015 6.124 6.224 6.124 6.161 58,359 -0.01(-0.09%)
Aug 20, 2015 6.172 6.219 6.129 6.166 30,375 +0.01(+0.09%)
Aug 19, 2015 6.187 6.229 6.124 6.161 92,633 -0.03(-0.43%)
Aug 18, 2015 6.287 6.319 6.171 6.187 70,248 -0.12(-1.84%)
Aug 17, 2015 6.256 6.362 6.240 6.303 92,561 +0.01(+0.17%)
Aug 14, 2015 6.124 6.329 6.124 6.293 55,273 +0.15(+2.49%)
Aug 13, 2015 6.092 6.235 6.092 6.139 51,167 +0.02(+0.26%)
Aug 12, 2015 6.256 6.282 6.081 6.124 159,233 -0.07(-1.19%)
Aug 11, 2015 6.213 6.271 6.124 6.198 160,949 -0.03(-0.51%)
Aug 10, 2015 6.366 6.388 6.171 6.229 80,030 -0.11(-1.67%)
Aug 07, 2015 6.261 6.456 6.261 6.335 122,951 +0.03(+0.42%)
Aug 06, 2015 6.340 6.498 6.124 6.308 458,628 -0.03(-0.42%)
Aug 05, 2015 6.287 6.403 6.198 6.335 93,643 +0.03(+0.42%)
Aug 04, 2015 6.393 6.419 6.282 6.308 105,598 -0.08(-1.32%)
Aug 03, 2015 6.530 6.604 6.388 6.393 73,529 -0.18(-2.73%)
Jul 31, 2015 6.530 6.678 6.488 6.572 183,628 +0.03(+0.48%)
Jul 30, 2015 6.435 6.667 6.388 6.541 449,532 +0.14(+2.14%)
Jul 29, 2015 6.435 6.678 6.398 6.403 115,564 -0.03(-0.49%)
Jul 28, 2015 6.477 6.583 6.430 6.435 21,388 -0.02(-0.25%)
Jul 27, 2015 6.551 6.575 6.449 6.451 21,930 -0.07(-1.13%)
Jul 24, 2015 6.514 6.572 6.461 6.525 78,943 -0.05(-0.80%)
Jul 23, 2015 6.525 6.630 6.477 6.578 39,056 +0.02(+0.32%)
Jul 22, 2015 6.688 6.704 6.477 6.556 37,615 -0.10(-1.51%)
Jul 21, 2015 6.546 6.688 6.520 6.657 88,922 +0.12(+1.78%)
Jul 20, 2015 6.493 6.567 6.462 6.541 165,585 +0.02(+0.24%)
Jul 17, 2015 6.556 6.567 6.440 6.525 55,351 +0.04(+0.65%)
Jul 16, 2015 6.388 6.493 6.388 6.483 89,992 -0.04(-0.65%)
Jul 15, 2015 6.541 6.557 6.498 6.525 24,906 -0.02(-0.32%)
Jul 14, 2015 6.583 6.620 6.520 6.546 41,193 -0.01(-0.16%)
Jul 13, 2015 6.509 6.578 6.446 6.556 48,022 +0.07(+1.06%)
Jul 10, 2015 6.546 6.546 6.419 6.488 57,657 -0.05(-0.73%)
Jul 09, 2015 6.615 6.657 6.535 6.535 24,048 -0.10(-1.43%)
Jul 08, 2015 6.630 6.762 6.630 6.630 46,717 -0.05(-0.71%)
Jul 07, 2015 6.752 6.752 6.652 6.678 89,017 -0.06(-0.86%)
Jul 06, 2015 6.551 6.762 6.551 6.736 43,038 +0.21(+3.24%)
Jul 02, 2015 6.546 6.525 6.525 6.525 10,797 +0.04(+0.57%)
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.