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 (%)
Dec 31, 2014 6.810 6.757 6.757 6.757 62,133 -0.14(-2.07%)
Dec 30, 2014 6.926 6.926 6.842 6.900 126,092 -0.02(-0.31%)
Dec 29, 2014 6.879 6.947 6.873 6.921 170,167 +0.01(+0.08%)
Dec 26, 2014 6.952 6.952 6.863 6.915 42,055 -0.03(-0.46%)
Dec 24, 2014 6.921 6.947 6.947 6.947 95,473 -0.01(-0.08%)
Dec 23, 2014 6.947 7.116 6.900 6.952 232,584 +0.03(+0.38%)
Dec 22, 2014 6.979 6.989 6.900 6.926 97,590 -0.05(-0.76%)
Dec 19, 2014 6.884 6.989 6.884 6.979 227,909 +0.11(+1.54%)
Dec 18, 2014 6.731 6.952 6.725 6.873 255,110 +0.21(+3.09%)
Dec 17, 2014 6.630 6.731 6.615 6.667 127,952 +0.07(+1.04%)
Dec 16, 2014 6.641 6.646 6.599 6.599 39,687 +0.00(+0.00%)
Dec 15, 2014 6.625 6.657 6.599 6.599 172,902 +0.00(+0.00%)
Dec 12, 2014 6.657 6.678 6.546 6.599 452,762 -0.01(-0.08%)
Dec 11, 2014 6.652 6.678 6.604 6.604 153,984 -0.04(-0.64%)
Dec 10, 2014 6.683 6.683 6.604 6.646 274,473 -0.04(-0.55%)
Dec 09, 2014 6.699 6.704 6.652 6.683 137,729 -0.03(-0.39%)
Dec 08, 2014 6.652 6.757 6.636 6.710 206,119 +0.07(+1.11%)
Dec 05, 2014 6.588 6.747 6.588 6.636 1,918,216 -0.02(-0.24%)
Dec 04, 2014 6.652 6.783 6.588 6.652 108,750 -0.07(-1.02%)
Dec 03, 2014 6.842 6.842 6.520 6.720 254,721 -0.23(-3.34%)
Dec 02, 2014 6.958 7.010 6.915 6.952 52,438 -0.05(-0.68%)
Dec 01, 2014 7.005 7.021 6.995 7.000 33,065 -0.01(-0.08%)
Nov 28, 2014 7.000 7.021 6.995 7.005 25,326 +0.01(+0.08%)
Nov 26, 2014 7.010 7.000 7.000 7.000 25,194 +0.03(+0.38%)
Nov 25, 2014 6.900 6.989 6.863 6.974 36,586 +0.04(+0.53%)
Nov 24, 2014 6.815 6.942 6.688 6.937 70,536 +0.14(+2.10%)
Nov 21, 2014 6.894 7.037 6.762 6.794 93,789 -0.18(-2.57%)
Nov 20, 2014 6.995 7.084 6.958 6.974 86,533 -0.02(-0.23%)
Nov 19, 2014 7.016 7.021 6.963 6.989 54,804 +0.00(+0.00%)
Nov 18, 2014 6.984 7.021 6.968 6.989 22,994 -0.01(-0.08%)
Nov 17, 2014 6.905 6.995 6.905 6.995 46,652 +0.14(+2.00%)
Nov 14, 2014 6.895 6.948 6.852 6.857 36,319 -0.11(-1.52%)
Nov 13, 2014 7.026 7.047 6.952 6.963 19,484 -0.06(-0.90%)
Nov 12, 2014 6.826 7.042 6.773 7.026 35,268 +0.18(+2.58%)
Nov 11, 2014 6.889 6.984 6.850 6.850 31,095 -0.01(-0.11%)
Nov 10, 2014 6.810 6.921 6.757 6.857 18,425 +0.10(+1.48%)
Nov 07, 2014 7.010 7.010 6.652 6.757 54,131 -0.20(-2.88%)
Nov 06, 2014 6.995 7.127 6.926 6.958 34,775 -0.08(-1.20%)
Nov 05, 2014 6.970 7.063 6.926 7.042 19,024 +0.05(+0.68%)
Nov 04, 2014 6.963 6.995 6.921 6.995 47,458 +0.05(+0.73%)
Nov 03, 2014 6.947 6.995 6.942 6.944 10,551 -0.02(-0.27%)
Oct 31, 2014 6.836 6.963 6.836 6.963 60,000 +0.15(+2.17%)
Oct 30, 2014 6.842 6.842 6.752 6.815 18,564 +0.01(+0.08%)
Oct 29, 2014 6.873 6.873 6.789 6.810 23,457 +0.01(+0.08%)
Oct 28, 2014 6.868 6.947 6.762 6.805 22,701 -0.09(-1.30%)
Oct 27, 2014 6.942 6.979 6.863 6.894 17,821 -0.11(-1.51%)
Oct 24, 2014 6.805 7.010 6.710 7.000 58,443 +0.15(+2.24%)
Oct 23, 2014 7.016 7.016 6.847 6.847 57,816 -0.14(-1.96%)
Oct 22, 2014 6.984 6.995 6.894 6.984 71,943 -0.04(-0.53%)
Oct 21, 2014 6.937 7.021 6.937 7.021 37,649 +0.03(+0.38%)
Oct 20, 2014 6.958 7.121 6.863 6.995 78,441 -0.02(-0.30%)
Oct 17, 2014 7.179 7.179 6.974 7.016 45,910 +0.03(+0.38%)
Oct 16, 2014 6.905 7.016 6.905 6.989 41,581 +0.08(+1.15%)
Oct 15, 2014 6.995 7.058 6.905 6.910 119,456 -0.21(-2.97%)
Oct 14, 2014 7.016 7.179 6.931 7.121 27,901 +0.06(+0.90%)
Oct 13, 2014 7.005 7.084 7.005 7.058 10,882 +0.01(+0.07%)
Oct 10, 2014 7.037 7.063 6.995 7.053 31,307 +0.01(+0.07%)
Oct 09, 2014 7.179 7.190 7.005 7.047 59,846 -0.03(-0.45%)
Oct 08, 2014 6.952 7.079 6.921 7.079 41,805 +0.06(+0.83%)
Oct 07, 2014 6.942 7.058 6.905 7.021 53,730 +0.12(+1.68%)
Oct 06, 2014 6.952 7.010 6.905 6.905 27,084 -0.02(-0.23%)
Oct 03, 2014 7.005 7.005 6.905 6.921 80,405 -0.06(-0.83%)
Oct 02, 2014 7.000 7.090 6.926 6.979 113,061 -0.05(-0.75%)
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.