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 UNCHANGED
Streaming Delayed 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, 2017 8.398 8.417 8.304 8.310 438,769 -0.06(-0.75%)
Nov 29, 2017 8.373 8.429 8.341 8.373 209,962 +0.01(+0.15%)
Nov 28, 2017 8.354 8.366 8.329 8.360 229,472 +0.05(+0.60%)
Nov 27, 2017 8.253 8.404 8.253 8.310 284,777 +0.10(+1.22%)
Nov 24, 2017 8.159 8.247 8.153 8.209 96,194 +0.06(+0.69%)
Nov 22, 2017 8.178 8.235 8.148 8.153 210,969 -0.01(-0.15%)
Nov 21, 2017 8.159 8.216 8.122 8.166 345,270 +0.06(+0.77%)
Nov 20, 2017 8.065 8.172 8.053 8.103 432,388 +0.08(+0.94%)
Nov 17, 2017 8.002 8.071 8.002 8.027 352,936 -0.01(-0.16%)
Nov 16, 2017 8.034 8.134 7.996 8.040 257,084 +0.01(+0.08%)
Nov 15, 2017 8.147 8.148 8.034 8.034 242,703 -0.11(-1.31%)
Nov 14, 2017 8.103 8.184 8.065 8.140 143,346 +0.06(+0.70%)
Nov 13, 2017 8.078 8.096 8.053 8.084 108,595 +0.01(+0.08%)
Nov 10, 2017 8.084 8.172 8.071 8.078 124,162 -0.01(-0.16%)
Nov 09, 2017 8.002 8.096 7.965 8.090 150,810 +0.02(+0.23%)
Nov 08, 2017 8.084 8.137 7.971 8.071 162,524 +0.04(+0.47%)
Nov 07, 2017 7.958 8.059 7.933 8.034 301,947 +0.01(+0.16%)
Nov 06, 2017 8.128 8.128 7.789 8.021 305,228 -0.18(-2.14%)
Nov 03, 2017 8.235 8.313 7.896 8.197 253,507 -0.03(-0.31%)
Nov 02, 2017 8.191 8.272 8.172 8.222 179,128 +0.04(+0.54%)
Nov 01, 2017 8.209 8.285 8.134 8.178 116,263 -0.01(-0.08%)
Oct 31, 2017 8.084 8.197 8.046 8.184 172,476 +0.08(+0.93%)
Oct 30, 2017 8.228 8.228 8.046 8.109 155,749 -0.11(-1.37%)
Oct 27, 2017 8.166 8.297 8.140 8.222 170,067 +0.07(+0.85%)
Oct 26, 2017 8.228 8.228 8.128 8.153 184,448 -0.03(-0.31%)
Oct 25, 2017 8.360 8.360 8.140 8.178 213,649 -0.16(-1.96%)
Oct 24, 2017 8.373 8.404 8.332 8.341 150,409 -0.04(-0.45%)
Oct 23, 2017 8.429 8.429 8.322 8.379 162,408 -0.03(-0.30%)
Oct 20, 2017 8.391 8.454 8.373 8.404 132,631 -0.01(-0.07%)
Oct 19, 2017 8.398 8.442 8.379 8.410 178,229 +0.00(+0.00%)
Oct 18, 2017 8.341 8.423 8.297 8.410 465,920 +0.08(+0.98%)
Oct 17, 2017 8.354 8.379 8.297 8.329 226,520 -0.01(-0.15%)
Oct 16, 2017 8.385 8.398 8.304 8.341 302,145 -0.03(-0.37%)
Oct 13, 2017 8.417 8.454 8.341 8.373 319,333 +0.00(+0.00%)
Oct 12, 2017 8.417 8.435 8.366 8.373 324,225 +0.00(+0.00%)
Oct 11, 2017 8.417 8.486 8.366 8.373 288,209 -0.01(-0.07%)
Oct 10, 2017 8.461 8.473 8.341 8.379 592,696 -0.02(-0.19%)
Oct 09, 2017 8.456 8.490 8.370 8.395 382,684 -0.06(-0.66%)
Oct 06, 2017 8.493 8.543 8.425 8.450 151,064 -0.06(-0.72%)
Oct 05, 2017 8.499 8.592 8.493 8.512 295,594 +0.01(+0.15%)
Oct 04, 2017 8.512 8.573 8.487 8.499 147,844 +0.01(+0.07%)
Oct 03, 2017 8.487 8.524 8.462 8.493 187,288 +0.01(+0.07%)
Oct 02, 2017 8.487 8.530 8.425 8.487 201,150 -0.01(-0.07%)
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%)
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.