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 )

4.580 +0.020 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 02, 2020 8.624 8.817 8.378 8.802 679,241 +0.18(+2.07%)
Feb 28, 2020 8.787 8.787 8.312 8.624 1,186,264 -0.36(-3.97%)
Feb 27, 2020 9.464 9.538 8.981 8.981 744,153 -0.61(-6.36%)
Feb 26, 2020 9.947 10.13 9.494 9.590 608,981 -0.22(-2.27%)
Feb 25, 2020 10.21 10.24 9.776 9.813 426,332 -0.39(-3.79%)
Feb 24, 2020 10.27 10.30 10.12 10.20 425,393 -0.16(-1.58%)
Feb 21, 2020 10.36 10.41 10.29 10.36 254,631 +0.00(+0.00%)
Feb 20, 2020 10.33 10.37 10.27 10.36 361,937 +0.00(+0.00%)
Feb 19, 2020 10.52 10.52 10.32 10.36 263,587 -0.14(-1.34%)
Feb 18, 2020 10.37 10.53 10.30 10.50 210,039 +0.09(+0.86%)
Feb 14, 2020 10.39 10.46 10.36 10.42 237,952 +0.04(+0.43%)
Feb 13, 2020 10.36 10.42 10.31 10.37 203,476 +0.00(+0.00%)
Feb 12, 2020 10.40 10.42 10.31 10.37 216,677 -0.01(-0.14%)
Feb 11, 2020 10.30 10.42 10.30 10.39 209,439 +0.12(+1.16%)
Feb 10, 2020 10.14 10.30 10.09 10.27 294,583 +0.11(+1.10%)
Feb 07, 2020 10.29 10.29 10.16 10.16 191,411 -0.14(-1.37%)
Feb 06, 2020 10.24 10.33 10.24 10.30 303,629 +0.10(+1.02%)
Feb 05, 2020 10.13 10.22 10.08 10.19 209,424 +0.07(+0.66%)
Feb 04, 2020 10.21 10.25 10.13 10.13 358,100 +0.00(+0.00%)
Feb 03, 2020 10.05 10.18 10.04 10.13 318,654 +0.07(+0.74%)
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%)
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.