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 (%)
Dec 31, 2018 7.004 7.031 6.740 6.936 541,620 -0.04(-0.58%)
Dec 28, 2018 6.807 6.983 6.807 6.976 743,786 +0.18(+2.69%)
Dec 27, 2018 6.814 6.828 6.584 6.794 580,120 -0.07(-0.99%)
Dec 26, 2018 6.834 6.902 6.713 6.861 937,539 +0.09(+1.40%)
Dec 24, 2018 7.071 7.085 6.740 6.767 242,362 -0.38(-5.30%)
Dec 21, 2018 7.342 7.538 7.112 7.146 3,055,980 -0.20(-2.67%)
Dec 20, 2018 7.443 7.464 7.240 7.342 527,890 -0.09(-1.18%)
Dec 19, 2018 7.504 7.558 7.342 7.430 497,965 -0.07(-0.90%)
Dec 18, 2018 7.410 7.586 7.349 7.498 411,875 +0.15(+2.03%)
Dec 17, 2018 7.389 7.673 7.318 7.349 858,373 -0.01(-0.09%)
Dec 14, 2018 7.308 7.369 7.261 7.355 261,721 +0.07(+1.02%)
Dec 13, 2018 7.261 7.369 7.250 7.281 238,209 +0.05(+0.65%)
Dec 12, 2018 7.288 7.423 7.213 7.234 536,232 -0.04(-0.56%)
Dec 11, 2018 7.437 7.437 7.264 7.274 278,285 -0.12(-1.65%)
Dec 10, 2018 7.450 7.484 7.288 7.396 457,807 -0.03(-0.36%)
Dec 07, 2018 7.606 7.646 7.416 7.423 932,503 -0.23(-3.01%)
Dec 06, 2018 7.376 7.667 7.317 7.653 604,188 +0.24(+3.19%)
Dec 04, 2018 7.423 7.538 7.376 7.416 731,372 -0.02(-0.27%)
Dec 03, 2018 7.423 7.464 7.274 7.437 318,434 +0.03(+0.46%)
Nov 30, 2018 7.369 7.450 7.308 7.403 344,331 +0.08(+1.11%)
Nov 29, 2018 7.240 7.369 7.207 7.322 368,310 +0.08(+1.12%)
Nov 28, 2018 7.213 7.322 7.166 7.240 518,622 +0.01(+0.19%)
Nov 27, 2018 7.274 7.328 7.200 7.227 353,216 -0.07(-0.93%)
Nov 26, 2018 7.369 7.494 7.278 7.295 391,871 -0.07(-1.01%)
Nov 23, 2018 7.423 7.454 7.369 7.369 271,327 -0.05(-0.64%)
Nov 21, 2018 7.416 7.416 7.416 0 +0.08(+1.11%)
Nov 20, 2018 7.403 7.440 7.328 7.335 268,278 -0.09(-1.18%)
Nov 19, 2018 7.470 7.525 7.389 7.423 224,254 -0.06(-0.81%)
Nov 16, 2018 7.423 7.491 7.376 7.484 261,573 +0.05(+0.64%)
Nov 15, 2018 7.498 7.552 7.362 7.437 216,679 -0.07(-0.99%)
Nov 14, 2018 7.640 7.646 7.498 7.511 183,397 -0.09(-1.16%)
Nov 13, 2018 7.579 7.640 7.481 7.599 276,771 +0.05(+0.63%)
Nov 12, 2018 7.558 7.652 7.511 7.552 190,341 -0.01(-0.18%)
Nov 09, 2018 7.748 7.748 7.552 7.565 233,790 -0.19(-2.44%)
Nov 08, 2018 7.680 7.755 7.646 7.755 639,824 +0.08(+1.06%)
Nov 07, 2018 7.443 7.704 7.416 7.673 589,639 +0.25(+3.37%)
Nov 06, 2018 7.274 7.437 7.257 7.423 388,552 +0.16(+2.14%)
Nov 05, 2018 7.200 7.389 7.200 7.267 623,102 +0.05(+0.75%)
Nov 02, 2018 7.383 7.443 7.179 7.213 396,646 -0.17(-2.29%)
Nov 01, 2018 7.369 7.470 7.200 7.383 761,323 -0.07(-1.00%)
Oct 31, 2018 7.721 7.721 7.450 7.457 341,145 -0.23(-2.99%)
Oct 30, 2018 7.714 7.768 7.673 7.687 350,773 -0.02(-0.26%)
Oct 29, 2018 7.687 7.809 7.646 7.707 269,483 +0.07(+0.89%)
Oct 26, 2018 7.775 7.799 7.565 7.640 301,918 -0.16(-2.08%)
Oct 25, 2018 7.734 7.863 7.669 7.802 458,729 +0.09(+1.23%)
Oct 24, 2018 7.802 7.863 7.701 7.707 545,072 -0.08(-1.04%)
Oct 23, 2018 7.761 7.843 7.707 7.789 261,443 -0.01(-0.17%)
Oct 22, 2018 7.937 8.019 7.795 7.802 205,554 -0.10(-1.28%)
Oct 19, 2018 7.897 7.998 7.873 7.904 276,647 +0.01(+0.09%)
Oct 18, 2018 7.951 8.032 7.876 7.897 486,778 -0.06(-0.77%)
Oct 17, 2018 8.012 8.019 7.883 7.958 194,417 -0.06(-0.76%)
Oct 16, 2018 7.876 8.039 7.809 8.019 338,117 +0.18(+2.33%)
Oct 15, 2018 7.728 7.866 7.721 7.836 444,294 +0.12(+1.49%)
Oct 12, 2018 7.849 7.944 7.701 7.721 554,329 -0.12(-1.55%)
Oct 11, 2018 8.195 8.222 7.829 7.843 463,805 -0.36(-4.37%)
Oct 10, 2018 8.343 8.438 8.181 8.201 527,423 -0.19(-2.22%)
Oct 09, 2018 8.434 8.434 8.268 8.387 450,421 +0.05(+0.64%)
Oct 08, 2018 8.201 8.354 8.195 8.334 273,300 +0.15(+1.78%)
Oct 05, 2018 8.122 8.201 8.122 8.188 241,235 +0.05(+0.65%)
Oct 04, 2018 8.175 8.221 8.115 8.135 342,169 -0.06(-0.73%)
Oct 03, 2018 8.208 8.255 8.170 8.195 295,916 -0.01(-0.16%)
Oct 02, 2018 8.248 8.294 8.185 8.208 523,740 -0.03(-0.40%)
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.