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 )

5.095 +0.015 (+0.30%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 20, 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, 2020 7.116 7.147 6.801 6.895 799,901 -0.24(-3.41%)
Nov 27, 2020 7.178 7.202 7.029 7.139 168,904 -0.05(-0.66%)
Nov 25, 2020 7.351 7.469 7.171 7.186 357,903 -0.17(-2.25%)
Nov 24, 2020 7.233 7.493 7.226 7.351 556,684 +0.26(+3.66%)
Nov 23, 2020 6.864 7.155 6.817 7.092 243,636 +0.32(+4.76%)
Nov 20, 2020 6.565 6.801 6.526 6.770 222,831 +0.11(+1.65%)
Nov 19, 2020 6.691 6.738 6.502 6.659 342,669 -0.04(-0.59%)
Nov 18, 2020 6.888 7.021 6.699 6.699 447,831 -0.18(-2.63%)
Nov 17, 2020 6.888 7.005 6.785 6.880 466,417 -0.06(-0.79%)
Nov 16, 2020 6.337 6.950 6.337 6.935 641,726 +0.76(+12.36%)
Nov 13, 2020 6.015 6.211 5.936 6.172 458,000 +0.26(+4.39%)
Nov 12, 2020 5.818 5.936 5.669 5.913 560,132 +0.01(+0.13%)
Nov 11, 2020 5.999 5.999 5.740 5.905 261,193 -0.09(-1.57%)
Nov 10, 2020 5.810 6.148 5.755 5.999 465,996 +0.26(+4.52%)
Nov 09, 2020 5.378 5.858 5.339 5.740 706,815 +0.75(+15.14%)
Nov 06, 2020 5.142 5.142 4.914 4.985 407,252 -0.13(-2.61%)
Nov 05, 2020 5.111 5.441 5.095 5.118 283,266 +0.11(+2.20%)
Nov 04, 2020 5.244 5.307 4.985 5.008 207,315 -0.29(-5.49%)
Nov 03, 2020 5.181 5.315 5.113 5.299 295,404 +0.21(+4.17%)
Nov 02, 2020 5.001 5.095 4.930 5.087 353,153 +0.12(+2.37%)
Oct 30, 2020 5.095 5.111 4.930 4.969 317,331 -0.14(-2.77%)
Oct 29, 2020 4.938 5.205 4.812 5.111 465,968 +0.14(+2.85%)
Oct 28, 2020 5.079 5.111 4.898 4.969 352,998 -0.20(-3.81%)
Oct 27, 2020 5.378 5.378 5.150 5.166 279,353 -0.19(-3.52%)
Oct 26, 2020 5.464 5.472 5.189 5.354 436,201 -0.16(-2.85%)
Oct 23, 2020 5.464 5.543 5.405 5.512 290,876 +0.07(+1.30%)
Oct 22, 2020 5.480 5.530 5.425 5.441 357,585 +0.02(+0.44%)
Oct 21, 2020 5.425 5.512 5.346 5.417 491,964 -0.05(-0.86%)
Oct 20, 2020 5.472 5.535 5.370 5.464 477,942 +0.05(+0.87%)
Oct 19, 2020 5.582 5.669 5.398 5.417 327,520 -0.13(-2.41%)
Oct 16, 2020 5.747 5.755 5.535 5.551 260,860 -0.22(-3.81%)
Oct 15, 2020 5.606 5.795 5.590 5.771 231,094 +0.11(+1.94%)
Oct 14, 2020 5.826 5.858 5.645 5.661 271,032 -0.16(-2.70%)
Oct 13, 2020 5.889 5.897 5.724 5.818 278,859 -0.08(-1.33%)
Oct 12, 2020 5.826 5.936 5.716 5.897 324,787 +0.05(+0.81%)
Oct 09, 2020 5.983 6.013 5.818 5.850 269,890 -0.15(-2.49%)
Oct 08, 2020 5.952 6.101 5.869 5.999 267,265 +0.07(+1.19%)
Oct 07, 2020 5.952 5.983 5.795 5.928 423,818 +0.01(+0.13%)
Oct 06, 2020 6.005 6.075 5.890 5.920 634,242 -0.01(-0.13%)
Oct 05, 2020 6.059 6.090 5.905 5.928 331,601 -0.06(-1.03%)
Oct 02, 2020 5.789 6.036 5.743 5.990 237,907 +0.08(+1.44%)
Oct 01, 2020 5.782 5.905 5.720 5.905 310,444 +0.11(+1.86%)
Sep 30, 2020 5.797 5.936 5.705 5.797 415,122 -0.02(-0.27%)
Sep 29, 2020 5.936 5.936 5.697 5.812 472,015 -0.12(-2.08%)
Sep 28, 2020 5.789 6.036 5.782 5.936 384,639 +0.22(+3.91%)
Sep 25, 2020 5.635 5.751 5.635 5.712 335,457 +0.03(+0.54%)
Sep 24, 2020 5.535 5.705 5.435 5.681 427,116 +0.23(+4.24%)
Sep 23, 2020 5.674 5.782 5.442 5.450 439,714 -0.28(-4.85%)
Sep 22, 2020 5.720 6.044 5.689 5.728 555,867 +0.12(+2.06%)
Sep 21, 2020 5.774 5.820 5.581 5.612 583,677 -0.33(-5.58%)
Sep 18, 2020 6.051 6.051 5.751 5.944 1,989,523 -0.06(-1.03%)
Sep 17, 2020 5.998 6.082 5.998 6.005 377,242 -0.06(-1.02%)
Sep 16, 2020 6.044 6.183 6.005 6.067 428,985 +0.02(+0.38%)
Sep 15, 2020 6.082 6.198 6.036 6.044 370,188 -0.06(-1.01%)
Sep 14, 2020 5.828 6.144 5.766 6.105 634,521 +0.26(+4.49%)
Sep 11, 2020 6.036 6.036 5.789 5.843 474,128 -0.15(-2.45%)
Sep 10, 2020 6.021 6.098 5.897 5.990 556,613 -0.08(-1.27%)
Sep 09, 2020 6.190 6.244 5.990 6.067 446,858 -0.14(-2.24%)
Sep 08, 2020 6.244 6.267 6.090 6.206 534,311 -0.02(-0.25%)
Sep 04, 2020 6.252 6.383 6.105 6.221 429,764 -0.01(-0.12%)
Sep 03, 2020 6.190 6.429 6.183 6.229 348,171 +0.04(+0.62%)
Sep 02, 2020 6.206 6.229 6.075 6.190 381,003 -0.03(-0.50%)
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.