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 )

5.030 +0.030 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 29, 2017 8.481 8.518 8.445 8.493 349,192 +0.01(+0.15%)
Sep 28, 2017 8.358 8.493 8.290 8.481 341,523 +0.12(+1.40%)
Sep 27, 2017 8.302 8.382 8.210 8.364 320,241 +0.07(+0.89%)
Sep 26, 2017 8.142 8.314 8.117 8.290 242,752 +0.17(+2.05%)
Sep 25, 2017 8.037 8.142 8.012 8.123 172,348 +0.11(+1.39%)
Sep 22, 2017 8.000 8.049 7.984 8.012 119,462 +0.03(+0.39%)
Sep 21, 2017 7.920 8.012 7.920 7.981 131,916 +0.01(+0.08%)
Sep 20, 2017 8.031 8.068 7.920 7.975 327,614 -0.04(-0.54%)
Sep 19, 2017 8.031 8.031 7.966 8.018 122,529 +0.01(+0.08%)
Sep 18, 2017 8.012 8.055 7.988 8.012 196,065 +0.02(+0.23%)
Sep 15, 2017 7.994 8.012 7.938 7.994 393,330 +0.01(+0.08%)
Sep 14, 2017 7.944 7.988 7.877 7.988 171,146 +0.04(+0.47%)
Sep 13, 2017 7.938 8.006 7.920 7.951 130,107 +0.02(+0.23%)
Sep 12, 2017 7.994 8.006 7.910 7.932 147,805 -0.04(-0.54%)
Sep 11, 2017 7.920 8.012 7.920 7.975 226,678 +0.06(+0.70%)
Sep 08, 2017 7.901 7.975 7.901 7.920 120,088 +0.02(+0.31%)
Sep 07, 2017 7.920 7.994 7.870 7.895 131,287 -0.01(-0.16%)
Sep 06, 2017 7.907 7.969 7.877 7.907 165,091 +0.03(+0.39%)
Sep 05, 2017 7.926 7.975 7.877 7.877 237,737 -0.05(-0.62%)
Sep 01, 2017 7.920 7.951 7.895 7.926 250,853 +0.04(+0.47%)
Aug 31, 2017 7.889 7.926 7.864 7.889 374,858 +0.06(+0.71%)
Aug 30, 2017 7.765 7.864 7.747 7.833 590,837 +0.09(+1.11%)
Aug 29, 2017 7.735 7.827 7.704 7.747 187,708 +0.03(+0.40%)
Aug 28, 2017 7.704 7.772 7.704 7.716 193,572 +0.01(+0.16%)
Aug 25, 2017 7.741 7.741 7.667 7.704 93,024 +0.02(+0.24%)
Aug 24, 2017 7.722 7.759 7.673 7.685 132,597 +0.00(+0.00%)
Aug 23, 2017 7.648 7.709 7.587 7.685 92,805 +0.01(+0.16%)
Aug 22, 2017 7.753 7.753 7.661 7.673 83,818 -0.06(-0.80%)
Aug 21, 2017 7.691 7.741 7.636 7.735 161,390 +0.04(+0.48%)
Aug 18, 2017 7.636 7.710 7.574 7.698 224,191 +0.02(+0.32%)
Aug 17, 2017 7.735 7.784 7.661 7.673 181,090 -0.07(-0.88%)
Aug 16, 2017 7.765 7.790 7.705 7.741 81,821 -0.01(-0.08%)
Aug 15, 2017 7.772 7.802 7.710 7.747 110,926 -0.06(-0.71%)
Aug 14, 2017 7.673 7.883 7.673 7.802 201,075 +0.12(+1.61%)
Aug 11, 2017 7.691 7.765 7.593 7.679 321,293 +0.01(+0.08%)
Aug 10, 2017 7.685 7.735 7.654 7.673 133,387 -0.02(-0.32%)
Aug 09, 2017 7.772 7.778 7.691 7.698 161,895 -0.07(-0.95%)
Aug 08, 2017 7.747 7.864 7.710 7.772 169,478 +0.00(+0.00%)
Aug 07, 2017 7.704 7.772 7.648 7.772 180,991 +0.04(+0.48%)
Aug 04, 2017 7.765 7.864 7.735 7.735 156,351 +0.01(+0.08%)
Aug 03, 2017 7.667 7.802 7.593 7.728 313,068 -0.02(-0.24%)
Aug 02, 2017 7.809 7.809 7.728 7.747 153,389 -0.06(-0.79%)
Aug 01, 2017 7.858 7.883 7.759 7.809 107,565 -0.03(-0.39%)
Jul 31, 2017 7.877 7.877 7.802 7.840 151,891 -0.03(-0.39%)
Jul 28, 2017 7.802 7.889 7.802 7.870 241,176 +0.04(+0.47%)
Jul 27, 2017 7.802 7.889 7.728 7.833 151,017 +0.02(+0.32%)
Jul 26, 2017 7.722 7.821 7.722 7.809 144,580 +0.09(+1.12%)
Jul 25, 2017 7.796 7.821 7.722 7.722 274,607 -0.04(-0.48%)
Jul 24, 2017 7.784 7.790 7.710 7.759 109,982 -0.03(-0.40%)
Jul 21, 2017 7.821 7.833 7.750 7.790 151,724 +0.02(+0.24%)
Jul 20, 2017 7.772 7.809 7.759 7.772 109,750 -0.01(-0.08%)
Jul 19, 2017 7.772 7.827 7.759 7.778 177,928 +0.00(+0.00%)
Jul 18, 2017 7.759 7.827 7.728 7.778 142,557 +0.01(+0.16%)
Jul 17, 2017 7.673 7.784 7.648 7.765 119,789 +0.11(+1.45%)
Jul 14, 2017 7.617 7.716 7.593 7.654 110,177 +0.06(+0.73%)
Jul 13, 2017 7.654 7.661 7.550 7.599 118,335 -0.02(-0.32%)
Jul 12, 2017 7.648 7.796 7.593 7.624 217,247 +0.01(+0.16%)
Jul 11, 2017 7.679 7.679 7.506 7.611 280,511 -0.04(-0.48%)
Jul 10, 2017 7.673 7.691 7.617 7.648 299,582 -0.03(-0.40%)
Jul 07, 2017 7.661 7.695 7.566 7.679 261,322 +0.03(+0.36%)
Jul 06, 2017 7.748 7.766 7.615 7.651 305,752 -0.12(-1.48%)
Jul 05, 2017 7.815 7.815 7.718 7.766 180,524 -0.04(-0.54%)
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.