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 (%)
Feb 29, 2024 4.181 4.524 4.152 4.485 428,729 +0.45(+11.16%)
Feb 28, 2024 3.985 4.215 3.936 4.034 429,707 +0.00(+0.00%)
Feb 27, 2024 4.064 4.167 4.015 4.034 263,300 +0.03(+0.73%)
Feb 26, 2024 4.309 4.348 3.976 4.005 512,010 -0.36(-8.30%)
Feb 23, 2024 4.338 4.455 4.259 4.367 220,685 +0.04(+0.91%)
Feb 22, 2024 4.495 4.514 4.260 4.328 501,745 -0.24(-5.35%)
Feb 21, 2024 4.524 4.622 4.524 4.573 173,067 +0.05(+1.08%)
Feb 20, 2024 4.544 4.632 4.524 4.524 214,608 -0.13(-2.74%)
Feb 16, 2024 4.612 4.739 4.524 4.651 219,516 -0.04(-0.84%)
Feb 15, 2024 4.563 4.730 4.553 4.690 228,358 +0.20(+4.36%)
Feb 14, 2024 4.534 4.583 4.436 4.495 191,991 +0.02(+0.44%)
Feb 13, 2024 4.563 4.602 4.387 4.475 368,057 -0.37(-7.68%)
Feb 12, 2024 4.759 4.945 4.700 4.847 299,040 +0.17(+3.56%)
Feb 09, 2024 4.661 4.690 4.583 4.681 155,092 +0.05(+1.06%)
Feb 08, 2024 4.534 4.686 4.509 4.632 147,744 +0.12(+2.60%)
Feb 07, 2024 4.544 4.592 4.426 4.514 224,346 -0.06(-1.28%)
Feb 06, 2024 4.524 4.710 4.455 4.573 220,757 +0.02(+0.43%)
Feb 05, 2024 4.798 4.798 4.524 4.553 288,653 -0.33(-6.81%)
Feb 02, 2024 4.974 5.014 4.886 4.886 215,822 -0.24(-4.77%)
Feb 01, 2024 5.160 5.180 4.896 5.131 155,647 -0.01(-0.19%)
Jan 31, 2024 5.415 5.425 5.126 5.141 356,231 -0.24(-4.37%)
Jan 30, 2024 5.474 5.474 5.366 5.376 93,973 -0.14(-2.49%)
Jan 29, 2024 5.405 5.513 5.376 5.513 116,325 +0.05(+0.90%)
Jan 26, 2024 5.542 5.591 5.445 5.464 134,017 -0.06(-1.06%)
Jan 25, 2024 5.523 5.542 5.435 5.523 162,762 +0.19(+3.49%)
Jan 24, 2024 5.621 5.630 5.317 5.337 153,232 -0.17(-3.02%)
Jan 23, 2024 5.709 5.748 5.444 5.503 155,244 -0.09(-1.58%)
Jan 22, 2024 5.493 5.611 5.454 5.591 166,470 +0.17(+3.07%)
Jan 19, 2024 5.552 5.552 5.366 5.425 217,241 -0.07(-1.25%)
Jan 18, 2024 5.993 5.993 5.493 5.493 289,948 -0.45(-7.58%)
Jan 17, 2024 5.817 5.968 5.743 5.944 360,539 +0.00(+0.00%)
Jan 16, 2024 6.071 6.066 5.924 5.944 282,773 -0.18(-2.88%)
Jan 12, 2024 6.277 6.326 6.105 6.120 264,851 +0.03(+0.48%)
Jan 11, 2024 6.169 6.316 6.032 6.091 428,486 -0.18(-2.81%)
Jan 10, 2024 6.091 6.355 6.091 6.267 306,981 +0.13(+2.07%)
Jan 09, 2024 5.954 6.184 5.928 6.140 550,444 +0.00(+0.00%)
Jan 08, 2024 6.072 6.217 5.966 6.140 546,098 +0.12(+1.92%)
Jan 05, 2024 5.793 6.159 5.744 6.024 675,499 +0.14(+2.46%)
Jan 04, 2024 5.735 5.971 5.735 5.879 386,445 +0.15(+2.69%)
Jan 03, 2024 5.870 5.899 5.691 5.725 383,180 -0.33(-5.41%)
Jan 02, 2024 5.908 6.197 5.812 6.053 233,232 +0.16(+2.78%)
Dec 29, 2023 5.947 6.005 5.870 5.889 226,647 -0.12(-1.93%)
Dec 28, 2023 5.928 6.072 5.889 6.005 274,643 +0.00(+0.00%)
Dec 27, 2023 5.976 6.043 5.918 6.005 288,722 +0.01(+0.16%)
Dec 26, 2023 6.024 6.024 5.908 5.995 263,498 -0.05(-0.80%)
Dec 22, 2023 6.226 6.390 6.034 6.043 252,413 -0.14(-2.34%)
Dec 21, 2023 6.101 6.193 5.995 6.188 814,244 +0.19(+3.22%)
Dec 20, 2023 6.034 6.255 5.942 5.995 324,497 +0.00(+0.00%)
Dec 19, 2023 5.744 6.053 5.716 5.995 352,098 +0.39(+6.87%)
Dec 18, 2023 6.091 6.091 5.610 5.610 321,762 -0.45(-7.47%)
Dec 15, 2023 6.419 6.429 6.005 6.063 1,087,026 -0.34(-5.27%)
Dec 14, 2023 5.995 6.463 5.947 6.400 696,846 +0.67(+11.60%)
Dec 13, 2023 5.291 5.764 5.253 5.735 300,284 +0.41(+7.79%)
Dec 12, 2023 5.349 5.364 5.294 5.320 167,323 -0.05(-0.90%)
Dec 11, 2023 5.234 5.417 5.234 5.369 212,830 +0.09(+1.64%)
Dec 08, 2023 5.205 5.335 5.205 5.282 253,483 -0.01(-0.18%)
Dec 07, 2023 5.108 5.301 5.031 5.291 254,092 +0.19(+3.78%)
Dec 06, 2023 5.099 5.335 5.079 5.099 248,123 +0.05(+0.95%)
Dec 05, 2023 5.070 5.118 4.993 5.051 324,566 -0.09(-1.69%)
Dec 04, 2023 4.993 5.181 4.954 5.137 340,025 +0.16(+3.29%)
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.