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 (%)
Jun 29, 2018 8.439 8.231 8.368 372,410 -0.02(-0.23%)
Jun 28, 2018 8.381 8.459 8.329 8.387 308,137 +0.01(+0.16%)
Jun 27, 2018 8.446 8.446 8.342 8.374 405,829 +0.03(+0.31%)
Jun 26, 2018 8.329 8.381 8.296 8.348 471,119 -0.01(-0.16%)
Jun 25, 2018 8.283 8.400 8.231 8.361 370,881 +0.05(+0.63%)
Jun 22, 2018 8.218 8.332 8.166 8.309 1,137,484 +0.10(+1.19%)
Jun 21, 2018 8.152 8.218 8.094 8.211 333,778 +0.07(+0.88%)
Jun 20, 2018 8.081 8.172 8.061 8.139 353,440 +0.05(+0.65%)
Jun 19, 2018 8.055 8.113 8.002 8.087 352,709 +0.03(+0.32%)
Jun 18, 2018 7.970 8.074 7.950 8.061 320,766 +0.09(+1.15%)
Jun 15, 2018 7.996 7.963 7.970 342,286 -0.03(-0.33%)
Jun 14, 2018 7.963 8.022 7.918 7.996 209,829 +0.07(+0.91%)
Jun 13, 2018 8.100 8.139 7.885 7.924 309,835 -0.22(-2.72%)
Jun 12, 2018 8.074 8.146 8.009 8.146 461,175 +0.08(+0.97%)
Jun 11, 2018 8.068 8.120 7.993 8.068 368,039 -0.02(-0.24%)
Jun 08, 2018 8.113 8.166 8.048 8.087 216,233 -0.02(-0.24%)
Jun 07, 2018 8.113 8.152 8.055 8.107 327,407 -0.01(-0.08%)
Jun 06, 2018 8.126 7.996 8.113 457,783 +0.07(+0.89%)
Jun 05, 2018 8.015 8.061 7.989 8.042 391,335 +0.04(+0.49%)
Jun 04, 2018 7.976 8.032 7.950 8.002 258,645 +0.04(+0.49%)
Jun 01, 2018 8.087 8.107 7.957 7.963 394,249 -0.12(-1.53%)
May 31, 2018 8.042 8.146 8.029 8.087 599,910 +0.05(+0.57%)
May 30, 2018 7.781 8.074 7.761 8.042 756,903 +0.27(+3.53%)
May 29, 2018 7.715 7.898 7.689 7.768 837,636 +0.03(+0.42%)
May 25, 2018 7.735 7.735 7.735 0 +0.00(+0.00%)
May 24, 2018 7.748 7.755 7.689 7.735 207,196 +0.00(+0.00%)
May 23, 2018 7.618 7.771 7.605 7.735 370,946 +0.13(+1.72%)
May 22, 2018 7.559 7.605 7.500 7.605 415,604 +0.05(+0.60%)
May 21, 2018 7.481 7.611 7.442 7.559 208,670 +0.10(+1.31%)
May 18, 2018 7.526 7.539 7.415 7.461 348,131 -0.04(-0.52%)
May 17, 2018 7.618 7.631 7.494 7.500 294,906 -0.10(-1.37%)
May 16, 2018 7.592 7.663 7.588 7.605 324,489 +0.01(+0.09%)
May 15, 2018 7.565 7.605 7.520 7.598 481,698 +0.00(+0.00%)
May 14, 2018 7.702 7.702 7.572 7.598 330,972 -0.09(-1.19%)
May 11, 2018 7.735 7.748 7.676 7.689 328,994 -0.03(-0.42%)
May 10, 2018 7.722 7.768 7.696 7.722 259,990 +0.02(+0.25%)
May 09, 2018 7.696 7.735 7.650 7.702 313,906 +0.00(+0.00%)
May 08, 2018 7.565 7.728 7.552 7.702 581,859 +0.14(+1.90%)
May 07, 2018 7.461 7.572 7.461 7.559 301,661 +0.10(+1.40%)
May 04, 2018 7.429 7.605 7.350 7.455 321,761 -0.02(-0.26%)
May 03, 2018 7.494 7.533 7.448 7.474 190,177 -0.05(-0.61%)
May 02, 2018 7.383 7.546 7.331 7.520 280,085 +0.13(+1.77%)
May 01, 2018 7.415 7.448 7.331 7.389 446,405 -0.03(-0.44%)
Apr 30, 2018 7.409 7.507 7.396 7.422 263,862 -0.03(-0.44%)
Apr 27, 2018 7.357 7.526 7.357 7.455 224,280 +0.10(+1.42%)
Apr 26, 2018 7.324 7.409 7.272 7.350 364,347 +0.03(+0.45%)
Apr 25, 2018 7.311 7.378 7.265 7.318 225,382 -0.01(-0.09%)
Apr 24, 2018 7.324 7.350 7.279 7.324 250,001 +0.01(+0.09%)
Apr 23, 2018 7.344 7.409 7.285 7.318 243,276 +0.00(+0.00%)
Apr 20, 2018 7.396 7.428 7.305 7.318 254,029 -0.08(-1.06%)
Apr 19, 2018 7.526 7.526 7.350 7.396 249,392 -0.13(-1.73%)
Apr 18, 2018 7.624 7.645 7.494 7.526 517,607 -0.10(-1.28%)
Apr 17, 2018 7.565 7.631 7.474 7.624 411,141 +0.08(+1.12%)
Apr 16, 2018 7.474 7.559 7.442 7.539 225,908 +0.09(+1.23%)
Apr 13, 2018 7.415 7.468 7.376 7.448 168,597 +0.04(+0.53%)
Apr 12, 2018 7.546 7.546 7.389 7.409 240,229 -0.14(-1.82%)
Apr 11, 2018 7.468 7.588 7.442 7.546 269,955 +0.05(+0.70%)
Apr 10, 2018 7.624 7.624 7.461 7.494 446,823 -0.11(-1.50%)
Apr 09, 2018 7.614 7.659 7.547 7.608 401,490 +0.02(+0.25%)
Apr 06, 2018 7.614 7.697 7.550 7.589 376,775 -0.03(-0.34%)
Apr 05, 2018 7.640 7.640 7.576 7.614 375,642 -0.03(-0.42%)
Apr 04, 2018 7.486 7.685 7.480 7.646 471,105 +0.13(+1.70%)
Apr 03, 2018 7.410 7.576 7.320 7.518 477,193 +0.11(+1.47%)
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.