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 (%)
Nov 30, 2015 6.204 6.420 6.199 6.291 48,090 +0.02(+0.26%)
Nov 27, 2015 6.188 6.334 6.188 6.275 7,427 +0.05(+0.78%)
Nov 25, 2015 6.280 6.226 6.226 6.226 302,570 -0.01(-0.17%)
Nov 24, 2015 5.967 6.258 5.967 6.237 126,815 +0.25(+4.23%)
Nov 23, 2015 6.027 6.027 5.956 5.983 170,628 -0.03(-0.45%)
Nov 20, 2015 6.021 6.065 5.962 6.010 69,592 +0.01(+0.18%)
Nov 19, 2015 5.962 6.027 5.962 6.000 74,102 -0.01(-0.09%)
Nov 18, 2015 5.951 6.032 5.946 6.005 77,384 +0.04(+0.63%)
Nov 17, 2015 6.080 6.080 5.930 5.967 38,970 -0.05(-0.90%)
Nov 16, 2015 5.919 6.054 5.919 6.021 32,236 +0.04(+0.63%)
Nov 13, 2015 5.924 6.005 5.757 5.983 86,400 +0.04(+0.63%)
Nov 12, 2015 6.080 6.140 5.930 5.946 127,146 -0.11(-1.78%)
Nov 11, 2015 6.091 6.158 6.000 6.054 79,111 +0.03(+0.54%)
Nov 10, 2015 5.962 6.064 5.719 6.021 95,421 +0.09(+1.45%)
Nov 09, 2015 6.064 6.070 5.930 5.935 38,211 -0.13(-2.13%)
Nov 06, 2015 6.307 6.307 6.064 6.064 45,430 -0.17(-2.77%)
Nov 05, 2015 6.242 6.296 6.188 6.237 46,246 +0.03(+0.52%)
Nov 04, 2015 6.221 6.269 6.134 6.204 47,429 +0.01(+0.17%)
Nov 03, 2015 6.174 6.307 6.156 6.194 21,834 -0.05(-0.86%)
Nov 02, 2015 6.178 6.248 6.178 6.248 29,058 +0.05(+0.87%)
Oct 30, 2015 6.442 6.442 6.151 6.194 112,490 -0.23(-3.53%)
Oct 29, 2015 6.485 6.571 6.355 6.420 44,389 -0.02(-0.25%)
Oct 28, 2015 6.388 6.436 6.280 6.436 31,375 +0.05(+0.76%)
Oct 27, 2015 6.506 6.539 6.339 6.388 13,464 -0.16(-2.47%)
Oct 26, 2015 6.560 6.617 6.447 6.549 24,016 +0.00(+0.00%)
Oct 23, 2015 6.549 6.587 6.490 6.549 31,342 +0.00(+0.00%)
Oct 22, 2015 6.242 6.587 6.242 6.549 56,868 +0.33(+5.38%)
Oct 21, 2015 6.264 6.328 6.210 6.215 18,460 -0.06(-0.95%)
Oct 20, 2015 6.377 6.377 6.215 6.275 14,764 -0.06(-1.02%)
Oct 19, 2015 6.355 6.447 6.178 6.339 47,390 +0.01(+0.09%)
Oct 16, 2015 6.242 6.339 6.131 6.334 23,708 +0.17(+2.80%)
Oct 15, 2015 6.118 6.194 6.010 6.161 34,406 +0.10(+1.69%)
Oct 14, 2015 6.080 6.199 6.005 6.059 38,003 -0.03(-0.53%)
Oct 13, 2015 6.027 6.091 5.956 6.091 47,086 +0.01(+0.09%)
Oct 12, 2015 6.091 6.091 6.043 6.086 26,255 +0.02(+0.27%)
Oct 09, 2015 6.043 6.086 6.010 6.070 18,953 +0.02(+0.36%)
Oct 08, 2015 6.037 6.080 5.983 6.048 33,136 -0.03(-0.44%)
Oct 07, 2015 5.956 6.118 5.956 6.075 21,289 +0.11(+1.81%)
Oct 06, 2015 6.048 6.086 5.930 5.967 64,304 -0.14(-2.29%)
Oct 05, 2015 6.124 6.171 5.967 6.107 251,617 +0.10(+1.61%)
Oct 02, 2015 5.978 6.032 5.930 6.010 43,719 -0.02(-0.36%)
Oct 01, 2015 6.027 6.048 5.956 6.032 60,118 +0.04(+0.58%)
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%)
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.