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 (%)
Sep 30, 2014 7.158 7.269 6.995 7.169 125,941 -0.02(-0.22%)
Sep 29, 2014 7.058 7.190 7.000 7.185 85,152 +0.13(+1.80%)
Sep 26, 2014 6.984 7.058 6.915 7.058 31,949 +0.04(+0.53%)
Sep 25, 2014 7.042 7.069 6.894 7.021 72,156 -0.03(-0.37%)
Sep 24, 2014 6.968 7.190 6.868 7.047 104,417 +0.09(+1.29%)
Sep 23, 2014 7.021 7.084 6.900 6.958 136,734 -0.06(-0.83%)
Sep 22, 2014 6.979 7.111 6.921 7.016 90,614 +0.00(+0.00%)
Sep 19, 2014 6.909 7.016 6.868 7.016 140,195 +0.17(+2.47%)
Sep 18, 2014 6.915 7.000 6.805 6.847 186,195 -0.05(-0.69%)
Sep 17, 2014 6.799 6.974 6.757 6.894 70,551 +0.13(+1.95%)
Sep 16, 2014 6.778 6.783 6.741 6.762 56,671 +0.02(+0.31%)
Sep 15, 2014 6.768 6.783 6.709 6.741 65,861 +0.01(+0.16%)
Sep 12, 2014 6.710 6.783 6.621 6.731 74,124 +0.02(+0.31%)
Sep 11, 2014 6.710 6.757 6.615 6.710 64,391 +0.03(+0.40%)
Sep 10, 2014 6.852 6.852 6.673 6.683 149,260 -0.13(-1.94%)
Sep 09, 2014 6.926 6.926 6.789 6.815 147,394 +0.01(+0.16%)
Sep 08, 2014 6.810 6.827 6.683 6.805 58,553 +0.01(+0.08%)
Sep 05, 2014 6.599 6.900 6.599 6.799 133,851 +0.20(+2.96%)
Sep 04, 2014 6.683 6.783 6.599 6.604 110,633 -0.03(-0.48%)
Sep 03, 2014 6.731 6.831 6.599 6.636 132,796 -0.13(-1.95%)
Sep 02, 2014 6.836 6.909 6.710 6.768 95,776 -0.02(-0.31%)
Aug 29, 2014 6.910 6.789 6.789 6.789 82,781 -0.08(-1.23%)
Aug 28, 2014 6.910 6.910 6.842 6.873 60,792 -0.04(-0.53%)
Aug 27, 2014 6.805 6.926 6.762 6.910 83,688 +0.16(+2.35%)
Aug 26, 2014 6.794 6.826 6.736 6.752 56,581 +0.03(+0.47%)
Aug 25, 2014 6.710 6.794 6.667 6.720 78,623 +0.02(+0.32%)
Aug 22, 2014 6.757 6.794 6.752 6.699 32,462 -0.01(-0.08%)
Aug 21, 2014 6.778 6.783 6.699 6.704 58,806 -0.04(-0.63%)
Aug 20, 2014 6.678 6.815 6.604 6.747 36,825 +0.07(+1.03%)
Aug 19, 2014 6.546 6.678 6.609 6.678 85,084 +0.07(+1.04%)
Aug 18, 2014 6.609 6.652 6.609 6.609 24,103 -0.04(-0.63%)
Aug 15, 2014 6.488 6.652 6.488 6.652 43,400 +0.03(+0.40%)
Aug 14, 2014 6.551 6.625 6.446 6.625 81,839 +0.03(+0.48%)
Aug 13, 2014 6.673 6.673 6.398 6.593 65,088 -0.01(-0.08%)
Aug 12, 2014 6.625 6.678 6.604 6.599 212,230 -0.03(-0.40%)
Aug 11, 2014 6.630 6.657 6.579 6.625 7,255 +0.01(+0.08%)
Aug 08, 2014 6.667 6.678 6.556 6.620 130,563 +0.01(+0.16%)
Aug 07, 2014 6.599 6.673 6.551 6.609 60,074 +0.01(+0.16%)
Aug 06, 2014 6.688 6.688 6.599 6.599 20,185 -0.16(-2.34%)
Aug 05, 2014 6.514 6.757 6.514 6.757 149,504 +0.24(+3.73%)
Aug 04, 2014 6.604 6.652 6.414 6.514 81,275 -0.07(-1.04%)
Aug 01, 2014 6.599 6.646 6.514 6.583 32,394 -0.02(-0.32%)
Jul 31, 2014 6.630 6.789 6.599 6.604 41,288 -0.03(-0.40%)
Jul 30, 2014 6.636 6.720 6.599 6.630 33,915 +0.02(+0.32%)
Jul 29, 2014 6.699 6.741 6.609 6.609 42,523 -0.04(-0.56%)
Jul 28, 2014 6.625 6.652 6.599 6.646 53,540 +0.02(+0.32%)
Jul 25, 2014 6.842 6.842 6.599 6.625 62,762 -0.02(-0.24%)
Jul 24, 2014 6.785 6.785 6.641 6.641 16,363 -0.19(-2.78%)
Jul 23, 2014 6.773 6.847 6.636 6.831 68,052 +0.13(+1.89%)
Jul 22, 2014 6.741 6.900 6.641 6.704 58,973 -0.03(-0.39%)
Jul 21, 2014 6.810 6.852 6.694 6.731 19,545 -0.06(-0.93%)
Jul 18, 2014 6.805 6.868 6.731 6.794 27,302 +0.00(+0.00%)
Jul 17, 2014 6.757 6.863 6.757 6.794 71,462 +0.06(+0.86%)
Jul 16, 2014 6.704 6.757 6.633 6.736 45,065 +0.01(+0.16%)
Jul 15, 2014 6.815 6.820 6.652 6.725 47,675 -0.05(-0.78%)
Jul 14, 2014 6.921 6.921 6.678 6.778 172,681 -0.07(-1.00%)
Jul 11, 2014 6.805 6.926 6.741 6.847 132,754 +0.07(+1.01%)
Jul 10, 2014 6.625 6.783 6.599 6.778 135,615 +0.14(+2.07%)
Jul 09, 2014 6.752 6.752 6.609 6.641 31,453 -0.09(-1.33%)
Jul 08, 2014 6.762 6.783 6.636 6.731 75,690 +0.02(+0.24%)
Jul 07, 2014 6.741 6.747 6.588 6.715 65,184 +0.04(+0.55%)
Jul 03, 2014 6.662 6.678 6.678 6.678 53,230 +0.05(+0.72%)
Jul 02, 2014 6.704 6.704 6.556 6.630 67,215 -0.05(-0.71%)
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.