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 UNCHANGED
Streaming Delayed 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 29, 2023 4.039 4.179 3.945 3.992 591,703 +0.02(+0.47%)
Sep 28, 2023 3.738 4.015 3.682 3.973 522,253 +0.25(+6.82%)
Sep 27, 2023 3.841 3.879 3.696 3.719 422,313 -0.08(-2.22%)
Sep 26, 2023 3.945 4.039 3.790 3.804 340,215 -0.17(-4.26%)
Sep 25, 2023 4.057 4.001 3.945 3.973 391,636 -0.10(-2.53%)
Sep 22, 2023 4.142 4.175 4.048 4.076 357,499 -0.06(-1.36%)
Sep 21, 2023 4.339 4.367 4.086 4.132 435,485 -0.23(-5.17%)
Sep 20, 2023 4.480 4.555 4.358 4.358 313,213 -0.12(-2.73%)
Sep 19, 2023 4.499 4.625 4.461 4.480 243,294 -0.03(-0.63%)
Sep 18, 2023 4.583 4.611 4.348 4.508 352,445 -0.07(-1.44%)
Sep 15, 2023 4.752 4.780 4.490 4.574 619,111 -0.21(-4.32%)
Sep 14, 2023 4.621 4.837 4.621 4.780 190,266 +0.22(+4.73%)
Sep 13, 2023 4.818 4.865 4.532 4.564 320,833 -0.27(-5.63%)
Sep 12, 2023 4.752 4.912 4.752 4.837 174,895 +0.06(+1.18%)
Sep 11, 2023 4.846 4.893 4.715 4.780 319,851 -0.09(-1.93%)
Sep 08, 2023 4.705 4.874 4.644 4.874 300,949 +0.23(+4.85%)
Sep 07, 2023 4.583 4.682 4.471 4.649 720,962 +0.08(+1.64%)
Sep 06, 2023 4.564 4.621 4.452 4.574 414,166 -0.04(-0.81%)
Sep 05, 2023 4.705 4.705 4.588 4.611 345,408 -0.09(-2.00%)
Sep 01, 2023 4.771 4.865 4.691 4.705 281,115 -0.03(-0.60%)
Aug 31, 2023 4.837 4.911 4.734 4.734 178,024 -0.10(-2.14%)
Aug 30, 2023 4.893 4.921 4.771 4.837 349,864 -0.05(-0.96%)
Aug 29, 2023 4.856 4.893 4.818 4.884 508,835 +0.06(+1.17%)
Aug 28, 2023 4.677 4.846 4.640 4.827 325,996 +0.16(+3.42%)
Aug 25, 2023 4.724 4.743 4.642 4.668 201,850 -0.02(-0.40%)
Aug 24, 2023 4.574 4.790 4.564 4.687 230,733 +0.07(+1.42%)
Aug 23, 2023 4.564 4.649 4.546 4.621 387,675 +0.04(+0.82%)
Aug 22, 2023 4.574 4.593 4.541 4.583 200,636 +0.01(+0.21%)
Aug 21, 2023 4.536 4.611 4.517 4.574 195,602 +0.04(+0.83%)
Aug 18, 2023 4.574 4.658 4.527 4.536 294,782 -0.06(-1.23%)
Aug 17, 2023 4.527 4.678 4.527 4.593 271,144 +0.07(+1.45%)
Aug 16, 2023 4.583 4.635 4.508 4.527 213,558 -0.05(-1.03%)
Aug 15, 2023 4.743 4.743 4.546 4.574 321,631 -0.23(-4.70%)
Aug 14, 2023 4.865 4.865 4.743 4.799 167,003 -0.07(-1.35%)
Aug 11, 2023 4.874 4.893 4.827 4.865 130,861 -0.04(-0.77%)
Aug 10, 2023 4.912 5.006 4.893 4.903 227,003 +0.01(+0.19%)
Aug 09, 2023 5.015 5.034 4.884 4.893 278,010 -0.15(-2.98%)
Aug 08, 2023 4.978 5.053 4.856 5.043 350,574 -0.02(-0.37%)
Aug 07, 2023 4.921 5.128 4.921 5.062 395,679 +0.12(+2.47%)
Aug 04, 2023 4.996 5.090 4.915 4.940 328,385 -0.06(-1.13%)
Aug 03, 2023 4.921 5.081 4.884 4.996 318,355 -0.02(-0.37%)
Aug 02, 2023 4.846 5.090 4.762 5.015 419,712 +0.10(+2.10%)
Aug 01, 2023 5.128 5.184 4.903 4.912 360,677 -0.23(-4.39%)
Jul 31, 2023 5.212 5.306 5.123 5.137 338,375 -0.06(-1.09%)
Jul 28, 2023 5.194 5.222 5.156 5.194 262,059 +0.06(+1.10%)
Jul 27, 2023 5.212 5.269 5.128 5.137 212,141 -0.06(-1.09%)
Jul 26, 2023 5.109 5.278 5.109 5.194 232,859 +0.08(+1.65%)
Jul 25, 2023 5.269 5.330 5.072 5.109 330,095 -0.16(-3.03%)
Jul 24, 2023 5.203 5.339 5.203 5.269 427,800 +0.08(+1.45%)
Jul 21, 2023 5.353 5.387 5.156 5.194 339,215 -0.11(-2.12%)
Jul 20, 2023 5.372 5.447 5.288 5.306 264,375 -0.08(-1.40%)
Jul 19, 2023 5.344 5.419 5.302 5.382 384,572 +0.10(+1.96%)
Jul 18, 2023 5.222 5.428 5.161 5.278 446,481 +0.08(+1.44%)
Jul 17, 2023 5.335 5.372 5.184 5.203 429,949 -0.14(-2.64%)
Jul 14, 2023 5.410 5.480 5.278 5.344 326,758 -0.09(-1.73%)
Jul 13, 2023 5.400 5.466 5.363 5.438 290,961 +0.05(+0.87%)
Jul 12, 2023 5.588 5.682 5.372 5.391 427,944 -0.11(-2.05%)
Jul 11, 2023 5.410 5.513 5.344 5.504 299,569 +0.14(+2.63%)
Jul 10, 2023 5.344 5.447 5.306 5.363 248,775 +0.00(+0.00%)
Jul 07, 2023 5.166 5.480 5.166 5.363 564,283 +0.18(+3.44%)
Jul 06, 2023 5.156 5.222 5.034 5.184 377,145 -0.11(-2.13%)
Jul 05, 2023 5.399 5.518 5.288 5.297 508,395 -0.20(-3.69%)
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.