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 )

4.985 +0.205 (+4.29%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 13, 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 (%)
Oct 30, 2020 5.095 5.111 4.930 4.969 317,331 -0.14(-2.77%)
Oct 29, 2020 4.938 5.205 4.812 5.111 465,968 +0.14(+2.85%)
Oct 28, 2020 5.079 5.111 4.898 4.969 352,998 -0.20(-3.81%)
Oct 27, 2020 5.378 5.378 5.150 5.166 279,353 -0.19(-3.52%)
Oct 26, 2020 5.464 5.472 5.189 5.354 436,201 -0.16(-2.85%)
Oct 23, 2020 5.464 5.543 5.405 5.512 290,876 +0.07(+1.30%)
Oct 22, 2020 5.480 5.530 5.425 5.441 357,585 +0.02(+0.44%)
Oct 21, 2020 5.425 5.512 5.346 5.417 491,964 -0.05(-0.86%)
Oct 20, 2020 5.472 5.535 5.370 5.464 477,942 +0.05(+0.87%)
Oct 19, 2020 5.582 5.669 5.398 5.417 327,520 -0.13(-2.41%)
Oct 16, 2020 5.747 5.755 5.535 5.551 260,860 -0.22(-3.81%)
Oct 15, 2020 5.606 5.795 5.590 5.771 231,094 +0.11(+1.94%)
Oct 14, 2020 5.826 5.858 5.645 5.661 271,032 -0.16(-2.70%)
Oct 13, 2020 5.889 5.897 5.724 5.818 278,859 -0.08(-1.33%)
Oct 12, 2020 5.826 5.936 5.716 5.897 324,787 +0.05(+0.81%)
Oct 09, 2020 5.983 6.013 5.818 5.850 269,890 -0.15(-2.49%)
Oct 08, 2020 5.952 6.101 5.869 5.999 267,265 +0.07(+1.19%)
Oct 07, 2020 5.952 5.983 5.795 5.928 423,818 +0.01(+0.13%)
Oct 06, 2020 6.005 6.075 5.890 5.920 634,242 -0.01(-0.13%)
Oct 05, 2020 6.059 6.090 5.905 5.928 331,601 -0.06(-1.03%)
Oct 02, 2020 5.789 6.036 5.743 5.990 237,907 +0.08(+1.44%)
Oct 01, 2020 5.782 5.905 5.720 5.905 310,444 +0.11(+1.86%)
Sep 30, 2020 5.797 5.936 5.705 5.797 415,122 -0.02(-0.27%)
Sep 29, 2020 5.936 5.936 5.697 5.812 472,015 -0.12(-2.08%)
Sep 28, 2020 5.789 6.036 5.782 5.936 384,639 +0.22(+3.91%)
Sep 25, 2020 5.635 5.751 5.635 5.712 335,457 +0.03(+0.54%)
Sep 24, 2020 5.535 5.705 5.435 5.681 427,116 +0.23(+4.24%)
Sep 23, 2020 5.674 5.782 5.442 5.450 439,714 -0.28(-4.85%)
Sep 22, 2020 5.720 6.044 5.689 5.728 555,867 +0.12(+2.06%)
Sep 21, 2020 5.774 5.820 5.581 5.612 583,677 -0.33(-5.58%)
Sep 18, 2020 6.051 6.051 5.751 5.944 1,989,523 -0.06(-1.03%)
Sep 17, 2020 5.998 6.082 5.998 6.005 377,242 -0.06(-1.02%)
Sep 16, 2020 6.044 6.183 6.005 6.067 428,985 +0.02(+0.38%)
Sep 15, 2020 6.082 6.198 6.036 6.044 370,188 -0.06(-1.01%)
Sep 14, 2020 5.828 6.144 5.766 6.105 634,521 +0.26(+4.49%)
Sep 11, 2020 6.036 6.036 5.789 5.843 474,128 -0.15(-2.45%)
Sep 10, 2020 6.021 6.098 5.897 5.990 556,613 -0.08(-1.27%)
Sep 09, 2020 6.190 6.244 5.990 6.067 446,858 -0.14(-2.24%)
Sep 08, 2020 6.244 6.267 6.090 6.206 534,311 -0.02(-0.25%)
Sep 04, 2020 6.252 6.383 6.105 6.221 429,764 -0.01(-0.12%)
Sep 03, 2020 6.190 6.429 6.183 6.229 348,171 +0.04(+0.62%)
Sep 02, 2020 6.206 6.229 6.075 6.190 381,003 -0.03(-0.50%)
Sep 01, 2020 6.190 6.275 6.105 6.221 356,990 +0.02(+0.37%)
Aug 31, 2020 6.298 6.314 6.171 6.198 996,558 -0.12(-1.83%)
Aug 28, 2020 6.375 6.375 6.244 6.314 392,145 -0.02(-0.24%)
Aug 27, 2020 6.314 6.491 6.314 6.329 342,358 +0.00(+0.00%)
Aug 26, 2020 6.421 6.491 6.314 6.329 366,295 -0.14(-2.15%)
Aug 25, 2020 6.375 6.529 6.344 6.468 329,382 +0.09(+1.45%)
Aug 24, 2020 6.360 6.375 6.244 6.375 418,680 +0.02(+0.24%)
Aug 21, 2020 6.360 6.368 6.213 6.360 513,563 +0.01(+0.12%)
Aug 20, 2020 6.375 6.529 6.344 6.352 637,021 -0.12(-1.79%)
Aug 19, 2020 6.630 6.660 6.391 6.468 301,297 -0.15(-2.33%)
Aug 18, 2020 6.884 6.884 6.576 6.622 267,116 -0.30(-4.34%)
Aug 17, 2020 6.969 7.023 6.849 6.923 247,016 +0.00(+0.00%)
Aug 14, 2020 6.915 7.084 6.845 6.923 356,471 -0.03(-0.44%)
Aug 13, 2020 7.115 7.223 6.946 6.953 281,295 -0.23(-3.22%)
Aug 12, 2020 7.277 7.323 7.054 7.185 311,205 -0.07(-0.96%)
Aug 11, 2020 7.408 7.547 7.223 7.254 332,489 -0.03(-0.42%)
Aug 10, 2020 7.092 7.401 7.023 7.285 287,201 +0.19(+2.72%)
Aug 07, 2020 6.822 7.100 6.799 7.092 268,262 +0.19(+2.79%)
Aug 06, 2020 6.691 7.038 6.691 6.899 396,166 +0.24(+3.59%)
Aug 05, 2020 6.784 6.784 6.534 6.660 416,619 -0.05(-0.69%)
Aug 04, 2020 6.406 6.761 6.406 6.707 266,534 +0.30(+4.69%)
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.