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 (%)
Dec 30, 2022 7.430 7.492 7.290 7.334 552,953 -0.20(-2.67%)
Dec 29, 2022 7.185 7.562 7.133 7.535 519,535 +0.34(+4.74%)
Dec 28, 2022 7.430 7.483 7.176 7.194 344,829 -0.18(-2.38%)
Dec 27, 2022 7.448 7.478 7.334 7.369 304,920 -0.09(-1.17%)
Dec 23, 2022 7.535 7.601 7.404 7.457 258,175 -0.06(-0.82%)
Dec 22, 2022 7.640 7.640 7.351 7.518 382,953 -0.13(-1.72%)
Dec 21, 2022 7.605 7.741 7.570 7.649 509,903 +0.05(+0.69%)
Dec 20, 2022 7.658 7.710 7.570 7.597 424,682 -0.11(-1.48%)
Dec 19, 2022 7.938 7.942 7.632 7.710 368,437 -0.21(-2.65%)
Dec 16, 2022 7.833 7.938 7.754 7.920 1,125,886 -0.08(-0.98%)
Dec 15, 2022 7.999 8.078 7.912 7.999 345,435 -0.10(-1.19%)
Dec 14, 2022 8.157 8.288 8.025 8.095 257,203 -0.08(-0.96%)
Dec 13, 2022 8.367 8.568 8.139 8.174 238,153 +0.09(+1.08%)
Dec 12, 2022 8.130 8.179 7.859 8.087 459,784 -0.12(-1.49%)
Dec 09, 2022 8.113 8.375 8.052 8.209 248,954 +0.08(+0.97%)
Dec 08, 2022 8.095 8.279 8.091 8.130 185,375 +0.01(+0.11%)
Dec 07, 2022 8.078 8.292 8.034 8.122 311,626 +0.04(+0.54%)
Dec 06, 2022 8.340 8.463 8.017 8.078 444,705 -0.24(-2.84%)
Dec 05, 2022 8.629 8.642 8.257 8.314 256,964 -0.43(-4.90%)
Dec 02, 2022 8.621 8.804 8.612 8.743 234,196 +0.05(+0.60%)
Dec 01, 2022 8.699 8.778 8.550 8.691 261,672 +0.04(+0.40%)
Nov 30, 2022 8.515 8.686 8.349 8.656 455,084 +0.10(+1.12%)
Nov 29, 2022 8.559 8.656 8.454 8.559 194,992 +0.00(+0.00%)
Nov 28, 2022 8.743 8.796 8.533 8.559 237,857 -0.22(-2.49%)
Nov 25, 2022 8.673 8.857 8.638 8.778 110,553 +0.11(+1.21%)
Nov 23, 2022 8.726 8.726 8.542 8.673 155,297 -0.05(-0.60%)
Nov 22, 2022 8.550 8.761 8.507 8.726 202,608 +0.08(+0.91%)
Nov 21, 2022 8.533 8.647 8.480 8.647 237,060 +0.20(+2.38%)
Nov 18, 2022 8.612 8.612 8.384 8.445 220,149 +0.09(+1.05%)
Nov 17, 2022 8.244 8.375 8.148 8.358 207,755 +0.05(+0.63%)
Nov 16, 2022 8.585 8.585 8.288 8.305 164,069 -0.27(-3.16%)
Nov 15, 2022 8.743 8.796 8.507 8.577 164,629 -0.03(-0.31%)
Nov 14, 2022 8.752 8.804 8.594 8.603 222,594 -0.13(-1.50%)
Nov 11, 2022 8.577 8.769 8.445 8.734 322,059 +0.13(+1.53%)
Nov 10, 2022 8.410 8.634 8.393 8.603 481,862 +0.52(+6.39%)
Nov 09, 2022 8.314 8.367 8.025 8.087 410,187 -0.22(-2.63%)
Nov 08, 2022 8.691 8.769 8.192 8.305 493,498 -0.49(-5.57%)
Nov 07, 2022 9.146 9.356 8.664 8.796 448,386 -0.34(-3.74%)
Nov 04, 2022 9.023 9.220 8.936 9.137 226,392 +0.25(+2.76%)
Nov 03, 2022 8.988 9.006 8.734 8.892 204,062 -0.20(-2.21%)
Nov 02, 2022 9.294 9.076 9.093 317,727 -0.18(-1.89%)
Nov 01, 2022 9.417 9.417 9.242 9.268 210,053 -0.03(-0.28%)
Oct 31, 2022 9.321 9.399 9.233 9.294 247,263 -0.11(-1.21%)
Oct 28, 2022 9.224 9.426 9.154 9.408 206,376 +0.21(+2.28%)
Oct 27, 2022 9.198 9.329 9.163 9.198 211,340 +0.04(+0.48%)
Oct 26, 2022 9.163 9.268 8.988 9.154 237,022 +0.07(+0.77%)
Oct 25, 2022 8.804 9.198 8.804 9.084 178,642 +0.31(+3.49%)
Oct 24, 2022 8.778 8.874 8.726 8.778 280,980 +0.08(+0.91%)
Oct 21, 2022 8.691 8.781 8.542 8.699 272,089 +0.02(+0.20%)
Oct 20, 2022 8.568 8.739 8.515 8.682 207,277 +0.16(+1.85%)
Oct 19, 2022 8.664 8.708 8.428 8.524 226,880 -0.20(-2.31%)
Oct 18, 2022 8.962 8.979 8.638 8.726 253,135 -0.03(-0.30%)
Oct 17, 2022 8.699 8.831 8.672 8.752 266,062 +0.23(+2.67%)
Oct 14, 2022 8.787 8.813 8.498 8.524 299,823 -0.11(-1.32%)
Oct 13, 2022 8.209 8.691 8.043 8.638 329,209 +0.31(+3.68%)
Oct 12, 2022 8.279 8.393 8.152 8.332 223,806 +0.05(+0.63%)
Oct 11, 2022 8.043 8.340 7.920 8.279 463,857 +0.21(+2.60%)
Oct 10, 2022 8.034 8.174 8.021 8.069 308,501 +0.03(+0.33%)
Oct 07, 2022 8.095 8.130 7.947 8.043 429,585 -0.10(-1.18%)
Oct 06, 2022 8.384 8.476 8.117 8.139 398,348 -0.27(-3.23%)
Oct 05, 2022 8.642 8.642 8.299 8.410 616,087 -0.33(-3.82%)
Oct 04, 2022 8.676 8.903 8.663 8.745 431,711 +0.15(+1.80%)
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.