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 (%)
Sep 30, 2022 8.513 8.608 8.445 8.548 402,057 +0.08(+0.91%)
Sep 29, 2022 8.788 8.788 8.351 8.470 472,820 -0.35(-3.98%)
Sep 28, 2022 8.676 8.985 8.582 8.822 467,801 +0.22(+2.59%)
Sep 27, 2022 8.796 8.848 8.530 8.599 555,939 -0.08(-0.89%)
Sep 26, 2022 9.011 9.053 8.616 8.676 604,140 -0.45(-4.89%)
Sep 23, 2022 9.182 9.234 8.955 9.122 496,970 -0.09(-0.93%)
Sep 22, 2022 9.345 9.388 9.174 9.208 279,918 -0.15(-1.56%)
Sep 21, 2022 9.628 9.645 9.319 9.354 279,634 -0.17(-1.80%)
Sep 20, 2022 9.748 9.774 9.448 9.525 407,784 -0.45(-4.47%)
Sep 19, 2022 9.842 10.01 9.808 9.971 231,575 +0.03(+0.35%)
Sep 16, 2022 9.576 9.937 9.559 9.937 932,601 +0.31(+3.21%)
Sep 15, 2022 9.671 9.804 9.619 9.628 347,139 -0.04(-0.44%)
Sep 14, 2022 9.722 9.722 9.568 9.671 371,068 +0.03(+0.27%)
Sep 13, 2022 9.825 9.877 9.619 9.645 393,509 -0.40(-4.01%)
Sep 12, 2022 10.06 10.13 9.997 10.05 215,504 +0.11(+1.12%)
Sep 09, 2022 9.962 9.997 9.877 9.937 194,170 +0.08(+0.78%)
Sep 08, 2022 9.688 9.894 9.619 9.859 244,979 +0.01(+0.09%)
Sep 07, 2022 9.602 9.877 9.602 9.851 308,941 +0.17(+1.77%)
Sep 06, 2022 9.722 9.765 9.619 9.679 356,148 -0.06(-0.62%)
Sep 02, 2022 9.791 9.941 9.688 9.739 315,036 +0.06(+0.62%)
Sep 01, 2022 9.877 9.877 9.576 9.679 587,118 -0.22(-2.25%)
Aug 31, 2022 10.13 10.28 9.791 9.902 629,826 -0.24(-2.37%)
Aug 30, 2022 10.42 10.42 10.10 10.14 467,183 -0.21(-1.99%)
Aug 29, 2022 10.35 10.46 10.25 10.35 494,943 -0.04(-0.41%)
Aug 26, 2022 10.86 10.91 10.37 10.39 684,495 -0.46(-4.27%)
Aug 25, 2022 10.78 10.92 10.70 10.85 1,044,373 +0.21(+2.02%)
Aug 24, 2022 10.54 10.79 10.54 10.64 472,881 +0.02(+0.16%)
Aug 23, 2022 10.79 10.87 10.57 10.62 393,086 -0.07(-0.64%)
Aug 22, 2022 10.55 10.78 10.33 10.69 582,649 -0.04(-0.40%)
Aug 19, 2022 10.88 10.90 10.66 10.73 658,570 -0.18(-1.65%)
Aug 18, 2022 11.03 11.09 10.83 10.91 303,955 -0.07(-0.62%)
Aug 17, 2022 11.10 11.15 10.87 10.98 312,697 -0.28(-2.51%)
Aug 16, 2022 11.26 11.31 11.20 11.27 128,166 -0.03(-0.30%)
Aug 15, 2022 11.47 11.50 11.25 11.30 227,162 -0.27(-2.30%)
Aug 12, 2022 11.39 11.57 11.37 11.57 175,486 +0.25(+2.20%)
Aug 11, 2022 11.24 11.42 11.24 11.32 189,960 +0.12(+1.07%)
Aug 10, 2022 11.22 11.37 11.13 11.20 288,010 +0.20(+1.79%)
Aug 09, 2022 11.08 11.12 10.83 11.00 355,160 -0.17(-1.54%)
Aug 08, 2022 10.99 11.35 10.99 11.17 356,161 +0.15(+1.40%)
Aug 05, 2022 11.01 11.09 10.86 11.02 333,205 -0.01(-0.08%)
Aug 04, 2022 11.87 11.99 10.74 11.03 589,497 -0.72(-6.13%)
Aug 03, 2022 12.06 12.12 11.75 11.75 414,832 -0.19(-1.58%)
Aug 02, 2022 11.97 12.15 11.87 11.93 384,744 -0.11(-0.93%)
Aug 01, 2022 12.06 12.21 11.87 12.05 619,656 -0.04(-0.35%)
Jul 29, 2022 11.89 12.14 11.85 12.09 308,330 +0.25(+2.10%)
Jul 28, 2022 11.58 11.99 11.58 11.84 492,187 +0.26(+2.22%)
Jul 27, 2022 11.70 11.79 11.45 11.58 558,650 -0.15(-1.31%)
Jul 26, 2022 11.67 11.89 11.63 11.74 341,332 +0.03(+0.22%)
Jul 25, 2022 11.53 11.86 11.49 11.71 362,842 +0.24(+2.09%)
Jul 22, 2022 11.50 11.58 11.39 11.47 280,445 +0.04(+0.38%)
Jul 21, 2022 11.43 11.46 11.15 11.43 280,803 -0.08(-0.67%)
Jul 20, 2022 11.39 11.59 11.33 11.51 333,867 +0.02(+0.15%)
Jul 19, 2022 11.27 11.51 11.22 11.49 332,395 +0.32(+2.84%)
Jul 18, 2022 11.22 11.36 11.11 11.17 323,130 -0.06(-0.53%)
Jul 15, 2022 11.02 11.32 11.02 11.23 434,122 +0.40(+3.72%)
Jul 14, 2022 10.72 10.96 10.59 10.83 406,516 +0.03(+0.32%)
Jul 13, 2022 10.78 10.96 10.73 10.79 364,914 -0.16(-1.49%)
Jul 12, 2022 10.80 11.10 10.80 10.96 257,886 +0.03(+0.31%)
Jul 11, 2022 10.93 11.03 10.83 10.92 368,309 -0.02(-0.16%)
Jul 08, 2022 10.97 11.08 10.70 10.94 254,218 +0.03(+0.31%)
Jul 07, 2022 10.84 11.07 10.83 10.91 325,285 +0.08(+0.71%)
Jul 06, 2022 11.06 11.17 10.77 10.83 484,221 -0.24(-2.21%)
Jul 05, 2022 10.78 11.09 10.63 11.07 344,196 +0.11(+1.00%)
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.