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 )

5.010 +0.220 (+4.59%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
May 08, 2024 4.770 4.820 4.730 4.790 64,701 -0.04(-0.83%)
May 07, 2024 4.910 4.970 4.810 4.830 150,052 -0.04(-0.82%)
May 06, 2024 4.880 4.920 4.821 4.870 101,971 +0.03(+0.62%)
May 03, 2024 4.860 4.940 4.740 4.840 132,004 +0.08(+1.68%)
May 02, 2024 4.740 4.790 4.631 4.760 90,031 +0.08(+1.71%)
May 01, 2024 4.710 4.815 4.670 4.680 141,679 +0.02(+0.43%)
Apr 30, 2024 4.620 4.720 4.582 4.660 110,423 +0.02(+0.43%)
Apr 29, 2024 4.630 4.715 4.595 4.640 154,829 +0.06(+1.31%)
Apr 26, 2024 4.580 4.675 4.550 4.580 107,169 +0.02(+0.44%)
Apr 25, 2024 4.520 4.595 4.480 4.560 222,087 -0.01(-0.22%)
Apr 24, 2024 4.570 4.660 4.530 4.570 163,245 -0.05(-1.08%)
Apr 23, 2024 4.610 4.825 4.610 4.620 164,855 -0.02(-0.43%)
Apr 22, 2024 4.540 4.670 4.485 4.640 183,908 +0.07(+1.53%)
Apr 19, 2024 4.490 4.570 4.450 4.570 159,010 +0.11(+2.47%)
Apr 18, 2024 4.400 4.545 4.340 4.460 169,164 +0.08(+1.83%)
Apr 17, 2024 4.390 4.470 4.375 4.380 99,850 +0.01(+0.23%)
Apr 16, 2024 4.360 4.425 4.290 4.370 246,238 -0.05(-1.13%)
Apr 15, 2024 4.530 4.560 4.325 4.420 199,030 -0.08(-1.78%)
Apr 12, 2024 4.640 4.660 4.430 4.500 136,072 -0.16(-3.43%)
Apr 11, 2024 4.630 4.690 4.525 4.660 155,821 +0.03(+0.65%)
Apr 10, 2024 4.700 4.700 4.470 4.630 282,019 -0.14(-2.94%)
Apr 09, 2024 4.650 4.845 4.620 4.770 204,325 +0.06(+1.27%)
Apr 08, 2024 4.681 4.769 4.651 4.710 228,333 +0.10(+2.12%)
Apr 05, 2024 4.553 4.637 4.475 4.612 177,155 +0.04(+0.86%)
Apr 04, 2024 4.739 4.803 4.558 4.573 201,454 -0.10(-2.10%)
Apr 03, 2024 4.592 4.682 4.564 4.671 184,810 +0.05(+1.06%)
Apr 02, 2024 4.798 4.847 4.553 4.622 251,940 -0.26(-5.41%)
Apr 01, 2024 5.063 5.121 4.852 4.886 191,063 -0.22(-4.22%)
Mar 28, 2024 4.965 5.151 4.955 5.102 460,656 +0.18(+3.58%)
Mar 27, 2024 5.014 5.087 4.876 4.925 417,272 -0.02(-0.40%)
Mar 26, 2024 5.111 5.120 4.935 4.945 193,540 -0.11(-2.13%)
Mar 25, 2024 4.749 5.053 4.749 5.053 507,092 +0.32(+6.83%)
Mar 22, 2024 4.916 4.965 4.705 4.730 383,442 -0.17(-3.40%)
Mar 21, 2024 4.260 4.955 4.260 4.896 823,701 +0.66(+15.47%)
Mar 20, 2024 4.103 4.240 4.080 4.240 622,399 +0.11(+2.61%)
Mar 19, 2024 4.093 4.152 4.083 4.132 312,355 +0.03(+0.72%)
Mar 18, 2024 4.083 4.127 4.005 4.103 231,093 -0.01(-0.24%)
Mar 15, 2024 4.083 4.201 4.083 4.113 413,736 +0.00(+0.00%)
Mar 14, 2024 4.260 4.289 4.074 4.113 310,050 -0.17(-3.89%)
Mar 13, 2024 4.309 4.318 4.260 4.279 152,887 -0.01(-0.23%)
Mar 12, 2024 4.357 4.406 4.289 4.289 162,602 -0.11(-2.45%)
Mar 11, 2024 4.377 4.465 4.362 4.397 174,149 -0.01(-0.22%)
Mar 08, 2024 4.397 4.524 4.328 4.406 187,039 +0.11(+2.51%)
Mar 07, 2024 4.348 4.387 4.260 4.299 112,705 +0.01(+0.23%)
Mar 06, 2024 4.289 4.348 4.230 4.289 190,797 +0.09(+2.10%)
Mar 05, 2024 4.240 4.318 4.181 4.201 295,985 -0.09(-2.05%)
Mar 04, 2024 4.465 4.553 4.240 4.289 286,347 -0.15(-3.31%)
Mar 01, 2024 4.475 4.490 4.357 4.436 240,238 -0.05(-1.09%)
Feb 29, 2024 4.181 4.524 4.152 4.485 428,729 +0.45(+11.16%)
Feb 28, 2024 3.985 4.215 3.936 4.034 429,707 +0.00(+0.00%)
Feb 27, 2024 4.064 4.167 4.015 4.034 263,300 +0.03(+0.73%)
Feb 26, 2024 4.309 4.348 3.976 4.005 512,010 -0.36(-8.30%)
Feb 23, 2024 4.338 4.455 4.259 4.367 220,685 +0.04(+0.91%)
Feb 22, 2024 4.495 4.514 4.260 4.328 501,745 -0.24(-5.35%)
Feb 21, 2024 4.524 4.622 4.524 4.573 173,067 +0.05(+1.08%)
Feb 20, 2024 4.544 4.632 4.524 4.524 214,608 -0.13(-2.74%)
Feb 16, 2024 4.612 4.739 4.524 4.651 219,516 -0.04(-0.84%)
Feb 15, 2024 4.563 4.730 4.553 4.690 228,358 +0.20(+4.36%)
Feb 14, 2024 4.534 4.583 4.436 4.495 191,991 +0.02(+0.44%)
Feb 13, 2024 4.563 4.602 4.387 4.475 368,057 -0.37(-7.68%)
Feb 12, 2024 4.759 4.945 4.700 4.847 299,040 +0.17(+3.56%)
Feb 09, 2024 4.661 4.690 4.583 4.681 155,092 +0.05(+1.06%)
Feb 08, 2024 4.534 4.686 4.509 4.632 147,744 +0.12(+2.60%)
Feb 07, 2024 4.544 4.592 4.426 4.514 224,346 -0.06(-1.28%)
Feb 06, 2024 4.524 4.710 4.455 4.573 220,757 +0.02(+0.43%)
Feb 05, 2024 4.798 4.798 4.524 4.553 288,653 -0.33(-6.81%)
Feb 02, 2024 4.974 5.014 4.886 4.886 215,822 -0.24(-4.77%)
Feb 01, 2024 5.160 5.180 4.896 5.131 155,647 -0.01(-0.19%)
Jan 31, 2024 5.415 5.425 5.126 5.141 356,231 -0.24(-4.37%)
Jan 30, 2024 5.474 5.474 5.366 5.376 93,973 -0.14(-2.49%)
Jan 29, 2024 5.405 5.513 5.376 5.513 116,325 +0.05(+0.90%)
Jan 26, 2024 5.542 5.591 5.445 5.464 134,017 -0.06(-1.06%)
Jan 25, 2024 5.523 5.542 5.435 5.523 162,762 +0.19(+3.49%)
Jan 24, 2024 5.621 5.630 5.317 5.337 153,232 -0.17(-3.02%)
Jan 23, 2024 5.709 5.748 5.444 5.503 155,244 -0.09(-1.58%)
Jan 22, 2024 5.493 5.611 5.454 5.591 166,470 +0.17(+3.07%)
Jan 19, 2024 5.552 5.552 5.366 5.425 217,241 -0.07(-1.25%)
Jan 18, 2024 5.993 5.993 5.493 5.493 289,948 -0.45(-7.58%)
Jan 17, 2024 5.817 5.968 5.743 5.944 360,539 +0.00(+0.00%)
Jan 16, 2024 6.071 6.066 5.924 5.944 282,773 -0.18(-2.88%)
Jan 12, 2024 6.277 6.326 6.105 6.120 264,851 +0.03(+0.48%)
Jan 11, 2024 6.169 6.316 6.032 6.091 428,486 -0.18(-2.81%)
Jan 10, 2024 6.091 6.355 6.091 6.267 306,981 +0.13(+2.07%)
Jan 09, 2024 5.954 6.184 5.928 6.140 550,444 +0.00(+0.00%)
Jan 08, 2024 6.072 6.217 5.966 6.140 546,098 +0.12(+1.92%)
Jan 05, 2024 5.793 6.159 5.744 6.024 675,499 +0.14(+2.46%)
Jan 04, 2024 5.735 5.971 5.735 5.879 386,445 +0.15(+2.69%)
Jan 03, 2024 5.870 5.899 5.691 5.725 383,180 -0.33(-5.41%)
Jan 02, 2024 5.908 6.197 5.812 6.053 233,232 +0.16(+2.78%)
Dec 29, 2023 5.947 6.005 5.870 5.889 226,647 -0.12(-1.93%)
Dec 28, 2023 5.928 6.072 5.889 6.005 274,643 +0.00(+0.00%)
Dec 27, 2023 5.976 6.043 5.918 6.005 288,722 +0.01(+0.16%)
Dec 26, 2023 6.024 6.024 5.908 5.995 263,498 -0.05(-0.80%)
Dec 22, 2023 6.226 6.390 6.034 6.043 252,413 -0.14(-2.34%)
Dec 21, 2023 6.101 6.193 5.995 6.188 814,244 +0.19(+3.22%)
Dec 20, 2023 6.034 6.255 5.947 5.995 324,497 +0.00(+0.00%)
Dec 19, 2023 5.744 6.053 5.716 5.995 352,098 +0.39(+6.87%)
Dec 18, 2023 6.091 6.091 5.610 5.610 321,762 -0.45(-7.47%)
Dec 15, 2023 6.419 6.429 6.005 6.063 1,087,026 -0.34(-5.27%)
Dec 14, 2023 5.995 6.463 5.947 6.400 696,846 +0.67(+11.60%)
Dec 13, 2023 5.291 5.764 5.253 5.735 300,284 +0.41(+7.79%)
Dec 12, 2023 5.349 5.364 5.294 5.320 167,323 -0.05(-0.90%)
Dec 11, 2023 5.234 5.417 5.234 5.369 212,830 +0.09(+1.64%)
Dec 08, 2023 5.205 5.335 5.205 5.282 253,483 -0.01(-0.18%)
Dec 07, 2023 5.108 5.301 5.031 5.291 254,092 +0.19(+3.78%)
Dec 06, 2023 5.099 5.335 5.079 5.099 248,123 +0.05(+0.95%)
Dec 05, 2023 5.070 5.118 4.993 5.051 324,566 -0.09(-1.69%)
Dec 04, 2023 4.993 5.181 4.954 5.137 340,025 +0.16(+3.29%)
Dec 01, 2023 4.655 4.993 4.626 4.973 313,243 +0.32(+6.83%)
Nov 30, 2023 4.675 4.810 4.602 4.655 221,416 +0.01(+0.21%)
Nov 29, 2023 4.675 4.848 4.636 4.646 225,496 +0.03(+0.63%)
Nov 28, 2023 4.366 4.636 4.308 4.617 243,708 +0.21(+4.81%)
Nov 27, 2023 4.299 4.443 4.241 4.405 168,950 +0.07(+1.56%)
Nov 24, 2023 4.260 4.366 4.222 4.337 76,163 +0.09(+2.04%)
Nov 22, 2023 4.260 4.289 4.202 4.251 116,107 +0.04(+0.92%)
Nov 21, 2023 4.347 4.347 4.173 4.212 187,938 -0.21(-4.79%)
Nov 20, 2023 4.424 4.482 4.289 4.424 190,396 +0.00(+0.00%)
Nov 17, 2023 4.482 4.482 4.342 4.424 212,396 +0.03(+0.66%)
Nov 16, 2023 4.463 4.491 4.385 4.395 262,214 -0.09(-1.94%)
Nov 15, 2023 4.578 4.684 4.477 4.482 283,460 -0.02(-0.43%)
Nov 14, 2023 4.193 4.520 4.193 4.501 265,597 +0.52(+13.08%)
Nov 13, 2023 4.010 4.010 3.817 3.981 198,868 -0.02(-0.48%)
Nov 10, 2023 4.077 4.125 3.889 4.000 212,985 -0.08(-1.89%)
Nov 09, 2023 3.884 4.270 3.884 4.077 370,888 +0.27(+7.09%)
Nov 08, 2023 3.913 3.942 3.807 3.807 161,878 -0.13(-3.42%)
Nov 07, 2023 4.048 4.048 3.904 3.942 183,775 -0.11(-2.62%)
Nov 06, 2023 4.154 4.193 3.981 4.048 272,472 -0.05(-1.18%)
Nov 03, 2023 4.029 4.231 4.029 4.096 289,545 +0.16(+4.17%)
Nov 02, 2023 3.749 3.932 3.730 3.932 266,916 +0.29(+7.94%)
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.