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 (%)
Nov 30, 2023 4.675 4.810 4.602 4.655 221,416 +0.01(+0.21%)
Nov 29, 2023 4.675 4.848 4.636 4.646 225,496 +0.03(+0.63%)
Nov 28, 2023 4.366 4.636 4.308 4.617 243,708 +0.21(+4.81%)
Nov 27, 2023 4.299 4.443 4.241 4.405 168,950 +0.07(+1.56%)
Nov 24, 2023 4.260 4.366 4.222 4.337 76,163 +0.09(+2.04%)
Nov 22, 2023 4.260 4.289 4.202 4.251 116,107 +0.04(+0.92%)
Nov 21, 2023 4.347 4.347 4.173 4.212 187,938 -0.21(-4.79%)
Nov 20, 2023 4.424 4.482 4.289 4.424 190,396 +0.00(+0.00%)
Nov 17, 2023 4.482 4.482 4.342 4.424 212,396 +0.03(+0.66%)
Nov 16, 2023 4.463 4.491 4.385 4.395 262,214 -0.09(-1.94%)
Nov 15, 2023 4.578 4.684 4.477 4.482 283,460 -0.02(-0.43%)
Nov 14, 2023 4.193 4.520 4.193 4.501 265,597 +0.52(+13.08%)
Nov 13, 2023 4.010 4.010 3.817 3.981 198,868 -0.02(-0.48%)
Nov 10, 2023 4.077 4.125 3.889 4.000 212,985 -0.08(-1.89%)
Nov 09, 2023 3.884 4.270 3.884 4.077 370,888 +0.27(+7.09%)
Nov 08, 2023 3.913 3.942 3.807 3.807 161,878 -0.13(-3.42%)
Nov 07, 2023 4.048 4.048 3.904 3.942 183,775 -0.11(-2.62%)
Nov 06, 2023 4.154 4.193 3.981 4.048 272,472 -0.05(-1.18%)
Nov 03, 2023 4.029 4.231 4.029 4.096 289,545 +0.16(+4.17%)
Nov 02, 2023 3.749 3.932 3.730 3.932 266,916 +0.29(+7.94%)
Nov 01, 2023 3.653 3.716 3.561 3.643 189,942 -0.03(-0.79%)
Oct 31, 2023 3.692 3.701 3.557 3.672 354,064 +0.05(+1.33%)
Oct 30, 2023 3.470 3.672 3.398 3.624 1,327,784 +0.28(+8.36%)
Oct 27, 2023 3.431 3.460 3.330 3.345 218,018 -0.11(-3.07%)
Oct 26, 2023 3.489 3.489 3.345 3.451 367,717 +0.05(+1.42%)
Oct 25, 2023 3.460 3.489 3.378 3.402 219,212 -0.13(-3.81%)
Oct 24, 2023 3.441 3.542 3.431 3.537 319,584 +0.14(+4.26%)
Oct 23, 2023 3.643 3.643 3.383 3.393 483,335 -0.30(-8.09%)
Oct 20, 2023 3.740 3.778 3.682 3.692 232,863 -0.03(-0.78%)
Oct 19, 2023 3.855 3.894 3.720 3.720 199,132 -0.16(-4.22%)
Oct 18, 2023 3.932 3.981 3.818 3.884 178,871 -0.11(-2.66%)
Oct 17, 2023 3.730 4.019 3.730 3.990 324,703 +0.29(+7.81%)
Oct 16, 2023 3.701 3.822 3.643 3.701 489,168 +0.08(+2.13%)
Oct 13, 2023 3.720 3.720 3.590 3.624 240,238 -0.06(-1.57%)
Oct 12, 2023 3.769 3.769 3.663 3.682 222,534 -0.15(-4.02%)
Oct 11, 2023 3.711 3.865 3.711 3.836 254,636 +0.15(+4.19%)
Oct 10, 2023 3.634 3.722 3.614 3.682 253,210 +0.10(+2.69%)
Oct 09, 2023 3.547 3.677 3.479 3.585 634,010 -0.08(-2.11%)
Oct 06, 2023 3.643 3.730 3.518 3.663 466,826 -0.01(-0.26%)
Oct 05, 2023 3.672 3.732 3.635 3.672 406,737 +0.03(+0.77%)
Oct 04, 2023 3.663 3.813 3.475 3.644 616,590 -0.02(-0.51%)
Oct 03, 2023 3.935 3.949 3.635 3.663 620,864 -0.27(-6.92%)
Oct 02, 2023 3.963 4.020 3.907 3.935 721,988 -0.06(-1.41%)
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%)
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.