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 )

5.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2020 10.13 10.15 9.984 10.05 405,016 -0.10(-1.03%)
Jan 30, 2020 10.08 10.20 10.06 10.16 238,807 +0.01(+0.07%)
Jan 29, 2020 10.23 10.24 10.13 10.15 357,391 -0.08(-0.80%)
Jan 28, 2020 10.26 10.29 10.18 10.23 246,390 +0.03(+0.29%)
Jan 27, 2020 10.09 10.25 10.08 10.20 610,664 +0.03(+0.29%)
Jan 24, 2020 10.36 10.36 10.16 10.17 289,201 -0.12(-1.16%)
Jan 23, 2020 10.23 10.37 10.19 10.29 324,829 +0.07(+0.65%)
Jan 22, 2020 10.50 10.53 10.21 10.22 796,575 -0.21(-2.00%)
Jan 21, 2020 10.34 10.49 10.34 10.43 431,025 +0.09(+0.86%)
Jan 17, 2020 10.28 10.36 10.19 10.34 352,287 +0.11(+1.09%)
Jan 16, 2020 10.18 10.27 10.15 10.23 290,928 +0.10(+0.95%)
Jan 15, 2020 10.04 10.21 10.03 10.13 472,183 +0.16(+1.64%)
Jan 14, 2020 10.03 10.06 9.954 9.969 768,328 -0.07(-0.67%)
Jan 13, 2020 9.850 10.04 9.850 10.04 348,129 +0.17(+1.73%)
Jan 10, 2020 9.850 9.880 9.776 9.865 542,757 +0.02(+0.23%)
Jan 09, 2020 10.03 10.07 9.836 9.843 440,924 -0.17(-1.67%)
Jan 08, 2020 9.864 10.05 9.813 10.01 742,041 +0.15(+1.56%)
Jan 07, 2020 10.01 10.01 9.813 9.857 571,888 +0.09(+0.90%)
Jan 06, 2020 9.776 9.885 9.762 9.769 502,509 -0.02(-0.22%)
Jan 03, 2020 9.608 9.853 9.608 9.791 418,791 +0.10(+1.06%)
Jan 02, 2020 9.835 9.886 9.601 9.689 560,593 -0.19(-1.92%)
Dec 31, 2019 9.725 9.879 9.725 9.879 662,812 +0.15(+1.50%)
Dec 30, 2019 9.733 9.733 9.638 9.733 860,729 +0.01(+0.08%)
Dec 27, 2019 9.681 9.747 9.623 9.725 458,343 +0.07(+0.68%)
Dec 26, 2019 9.660 9.681 9.616 9.660 181,632 +0.01(+0.15%)
Dec 24, 2019 9.660 9.703 9.638 9.645 122,763 -0.02(-0.23%)
Dec 23, 2019 9.681 9.725 9.565 9.667 500,915 +0.04(+0.46%)
Dec 20, 2019 9.448 9.674 9.426 9.623 3,271,498 +0.20(+2.09%)
Dec 19, 2019 9.440 9.470 9.353 9.426 463,014 +0.01(+0.16%)
Dec 18, 2019 9.228 9.462 9.228 9.411 522,198 +0.19(+2.06%)
Dec 17, 2019 9.228 9.258 9.163 9.221 285,378 +0.03(+0.32%)
Dec 16, 2019 9.141 9.221 9.141 9.192 429,044 +0.05(+0.56%)
Dec 13, 2019 9.280 9.338 9.068 9.141 529,100 -0.16(-1.73%)
Dec 12, 2019 9.470 9.506 9.280 9.301 495,581 -0.19(-2.00%)
Dec 11, 2019 9.652 9.670 9.406 9.491 412,291 -0.18(-1.81%)
Dec 10, 2019 9.645 9.733 9.623 9.667 336,589 +0.01(+0.15%)
Dec 09, 2019 9.681 9.718 9.630 9.652 431,304 -0.03(-0.30%)
Dec 06, 2019 9.689 9.776 9.674 9.681 541,143 +0.02(+0.23%)
Dec 05, 2019 9.689 9.765 9.619 9.660 779,503 -0.03(-0.30%)
Dec 04, 2019 9.696 9.755 9.667 9.689 442,437 +0.00(+0.00%)
Dec 03, 2019 9.703 9.744 9.623 9.689 428,328 -0.05(-0.53%)
Dec 02, 2019 9.813 9.833 9.601 9.740 520,034 -0.07(-0.74%)
Nov 29, 2019 9.791 9.915 9.776 9.813 234,167 +0.00(+0.00%)
Nov 27, 2019 9.652 9.835 9.638 9.813 655,558 +0.17(+1.74%)
Nov 26, 2019 9.455 9.696 9.455 9.645 3,405,478 +0.18(+1.93%)
Nov 25, 2019 9.433 9.568 9.411 9.462 391,588 +0.04(+0.39%)
Nov 22, 2019 9.572 9.608 9.353 9.426 442,741 -0.16(-1.68%)
Nov 21, 2019 9.776 9.776 9.586 9.586 372,163 -0.20(-2.02%)
Nov 20, 2019 9.784 9.893 9.762 9.784 572,959 -0.01(-0.15%)
Nov 19, 2019 9.776 9.864 9.681 9.798 389,887 +0.07(+0.75%)
Nov 18, 2019 9.784 9.864 9.714 9.725 430,710 -0.10(-1.04%)
Nov 15, 2019 9.711 9.842 9.674 9.828 404,420 +0.14(+1.43%)
Nov 14, 2019 9.579 9.711 9.579 9.689 346,964 +0.08(+0.84%)
Nov 13, 2019 9.652 9.696 9.594 9.608 329,143 -0.09(-0.90%)
Nov 12, 2019 9.733 9.798 9.689 9.696 550,755 -0.03(-0.30%)
Nov 11, 2019 9.667 9.762 9.652 9.725 267,625 +0.01(+0.08%)
Nov 08, 2019 9.893 9.930 9.700 9.718 578,917 -0.20(-2.06%)
Nov 07, 2019 9.798 9.937 9.773 9.923 462,747 +0.13(+1.34%)
Nov 06, 2019 9.740 9.828 9.740 9.791 430,031 +0.04(+0.37%)
Nov 05, 2019 9.776 9.791 9.660 9.755 598,319 -0.07(-0.67%)
Nov 04, 2019 9.864 9.930 9.791 9.820 441,497 -0.04(-0.37%)
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.