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 (%)
May 29, 2020 7.149 7.255 7.012 7.043 607,595 -0.19(-2.62%)
May 28, 2020 7.361 7.460 7.187 7.232 573,149 -0.06(-0.83%)
May 27, 2020 7.285 7.316 7.111 7.293 492,794 +0.21(+3.00%)
May 26, 2020 6.982 7.179 6.838 7.080 771,623 +0.33(+4.83%)
May 22, 2020 6.997 6.997 6.640 6.754 462,779 -0.21(-3.05%)
May 21, 2020 6.762 7.088 6.731 6.967 401,140 +0.22(+3.26%)
May 20, 2020 6.693 6.845 6.663 6.747 292,968 +0.08(+1.14%)
May 19, 2020 6.891 6.974 6.648 6.671 396,033 -0.27(-3.93%)
May 18, 2020 6.435 7.012 6.428 6.944 538,438 +0.68(+10.77%)
May 15, 2020 6.291 6.325 6.139 6.268 668,605 -0.05(-0.72%)
May 14, 2020 6.314 6.341 6.041 6.314 505,996 -0.17(-2.58%)
May 13, 2020 7.134 7.164 6.454 6.481 494,624 -0.74(-10.29%)
May 12, 2020 7.733 7.763 7.209 7.225 754,675 -0.45(-5.84%)
May 11, 2020 7.771 7.847 7.604 7.672 765,740 -0.27(-3.44%)
May 08, 2020 7.779 8.014 7.597 7.946 607,595 +0.37(+4.91%)
May 07, 2020 7.126 7.741 7.126 7.574 979,326 +0.48(+6.74%)
May 06, 2020 7.096 7.316 7.012 7.096 657,072 -0.05(-0.64%)
May 05, 2020 7.475 7.634 7.141 7.141 786,229 -0.19(-2.59%)
May 04, 2020 7.247 7.423 7.217 7.331 770,839 -0.10(-1.33%)
May 01, 2020 7.490 7.536 7.293 7.430 823,436 -0.24(-3.07%)
Apr 30, 2020 7.536 7.726 7.422 7.665 986,563 +0.02(+0.20%)
Apr 29, 2020 7.285 7.771 7.164 7.650 1,179,889 +0.55(+7.69%)
Apr 28, 2020 7.005 7.338 6.944 7.103 1,262,183 +0.27(+4.00%)
Apr 27, 2020 6.526 6.944 6.526 6.830 994,889 +0.36(+5.51%)
Apr 24, 2020 6.481 6.610 6.428 6.473 1,095,411 +0.06(+0.95%)
Apr 23, 2020 6.382 6.673 6.300 6.413 767,400 +0.02(+0.24%)
Apr 22, 2020 6.587 6.587 6.367 6.397 774,545 -0.02(-0.35%)
Apr 21, 2020 6.185 6.504 6.155 6.420 1,019,907 +0.08(+1.32%)
Apr 20, 2020 6.261 6.458 6.215 6.337 1,004,846 -0.05(-0.71%)
Apr 17, 2020 6.291 6.538 6.238 6.382 803,011 +0.22(+3.57%)
Apr 16, 2020 6.261 6.329 6.132 6.162 977,139 -0.09(-1.46%)
Apr 15, 2020 6.132 6.306 5.889 6.253 1,144,941 -0.13(-2.02%)
Apr 14, 2020 6.367 6.557 6.215 6.382 1,013,213 +0.19(+3.06%)
Apr 13, 2020 6.185 6.284 5.919 6.193 1,165,035 -0.07(-1.09%)
Apr 09, 2020 5.684 6.360 5.650 6.261 2,743,864 +0.71(+12.86%)
Apr 08, 2020 5.585 5.660 5.487 5.548 3,857,916 +0.08(+1.39%)
Apr 07, 2020 5.561 5.762 5.412 5.472 2,498,872 +0.02(+0.41%)
Apr 06, 2020 5.420 5.604 5.316 5.449 2,145,741 +0.19(+3.68%)
Apr 03, 2020 5.122 5.457 5.085 5.256 1,029,153 -0.05(-0.98%)
Apr 02, 2020 5.070 5.368 5.048 5.308 1,043,600 +0.14(+2.73%)
Apr 01, 2020 5.159 5.286 4.914 5.167 1,291,045 -0.21(-3.87%)
Mar 31, 2020 5.427 5.531 5.204 5.375 1,355,580 -0.08(-1.50%)
Mar 30, 2020 5.159 5.509 4.832 5.457 1,406,476 +0.24(+4.56%)
Mar 27, 2020 5.241 5.607 5.219 5.219 1,708,844 -0.14(-2.64%)
Mar 26, 2020 5.092 5.576 5.070 5.360 2,072,986 -0.02(-0.41%)
Mar 25, 2020 5.397 5.520 5.115 5.382 1,353,815 +0.02(+0.42%)
Mar 24, 2020 5.501 5.799 5.271 5.360 1,595,610 +0.04(+0.70%)
Mar 23, 2020 5.368 5.680 5.055 5.323 1,126,622 -0.19(-3.37%)
Mar 20, 2020 5.680 6.163 5.405 5.509 1,150,752 -0.14(-2.50%)
Mar 19, 2020 5.457 6.587 5.434 5.650 1,040,709 +0.12(+2.15%)
Mar 18, 2020 5.940 6.066 5.241 5.531 1,276,018 -0.77(-12.16%)
Mar 17, 2020 5.680 6.297 5.643 6.297 1,049,513 +0.64(+11.30%)
Mar 16, 2020 5.814 5.918 5.516 5.657 803,611 -0.82(-12.63%)
Mar 13, 2020 6.564 6.683 6.170 6.475 884,149 +0.42(+6.87%)
Mar 12, 2020 6.505 6.944 6.037 6.059 905,333 -1.11(-15.46%)
Mar 11, 2020 7.434 7.650 7.122 7.167 1,117,588 -0.45(-5.86%)
Mar 10, 2020 7.315 7.642 7.211 7.613 806,218 +0.58(+8.25%)
Mar 09, 2020 7.917 7.917 6.981 7.033 511,873 -1.32(-15.76%)
Mar 06, 2020 8.178 8.460 8.103 8.349 476,577 -0.08(-0.97%)
Mar 05, 2020 8.728 8.795 8.326 8.430 315,412 -0.45(-5.03%)
Mar 04, 2020 8.810 9.003 8.772 8.877 492,756 +0.16(+1.88%)
Mar 03, 2020 8.780 9.181 8.646 8.713 621,129 -0.09(-1.01%)
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.