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 (%)
Feb 28, 2019 7.568 7.664 7.506 7.595 743,726 +0.03(+0.36%)
Feb 27, 2019 8.548 8.548 7.540 7.568 678,749 -0.81(-9.72%)
Feb 26, 2019 8.341 8.417 8.293 8.382 285,157 +0.07(+0.83%)
Feb 25, 2019 8.403 8.403 8.286 8.313 236,502 -0.06(-0.74%)
Feb 22, 2019 8.348 8.403 8.327 8.376 157,136 +0.06(+0.66%)
Feb 21, 2019 8.348 8.362 8.293 8.320 182,764 -0.02(-0.25%)
Feb 20, 2019 8.307 8.372 8.307 8.341 243,930 +0.03(+0.33%)
Feb 19, 2019 8.369 8.382 8.293 8.313 232,627 -0.06(-0.66%)
Feb 15, 2019 8.362 8.417 8.334 8.369 230,997 +0.04(+0.50%)
Feb 14, 2019 8.300 8.362 8.244 8.327 254,297 +0.02(+0.25%)
Feb 13, 2019 8.265 8.320 8.217 8.307 191,440 +0.06(+0.75%)
Feb 12, 2019 8.272 8.272 8.162 8.244 239,438 +0.01(+0.08%)
Feb 11, 2019 8.148 8.286 8.120 8.237 256,032 +0.08(+0.93%)
Feb 08, 2019 8.051 8.182 8.030 8.162 187,549 +0.10(+1.29%)
Feb 07, 2019 8.058 8.092 7.975 8.058 166,040 +0.01(+0.09%)
Feb 06, 2019 8.148 8.148 8.041 8.051 135,492 -0.08(-0.93%)
Feb 05, 2019 8.106 8.171 8.037 8.127 210,070 +0.03(+0.34%)
Feb 04, 2019 8.037 8.106 7.996 8.099 172,929 +0.06(+0.69%)
Feb 01, 2019 7.982 8.086 7.920 8.044 239,397 +0.06(+0.78%)
Jan 31, 2019 7.934 8.030 7.878 7.982 295,480 +0.08(+0.96%)
Jan 30, 2019 7.775 7.968 7.699 7.906 278,555 +0.14(+1.78%)
Jan 29, 2019 7.754 7.782 7.733 7.768 213,053 +0.03(+0.36%)
Jan 28, 2019 7.747 7.782 7.657 7.740 490,894 -0.01(-0.18%)
Jan 25, 2019 7.768 7.796 7.720 7.754 243,452 +0.01(+0.09%)
Jan 24, 2019 7.768 7.775 7.720 7.747 213,568 -0.01(-0.09%)
Jan 23, 2019 7.671 7.768 7.644 7.754 161,010 +0.10(+1.26%)
Jan 22, 2019 7.733 7.754 7.547 7.657 312,933 -0.09(-1.16%)
Jan 18, 2019 7.796 7.796 7.709 7.747 218,108 -0.03(-0.36%)
Jan 17, 2019 7.802 7.872 7.768 7.775 288,000 -0.03(-0.35%)
Jan 16, 2019 7.720 7.816 7.713 7.802 247,977 +0.11(+1.44%)
Jan 15, 2019 7.568 7.720 7.568 7.692 186,136 +0.12(+1.64%)
Jan 14, 2019 7.720 7.741 7.554 7.568 319,857 -0.16(-2.06%)
Jan 11, 2019 7.878 7.878 7.651 7.726 367,858 -0.17(-2.19%)
Jan 10, 2019 7.941 7.941 7.747 7.899 413,349 -0.05(-0.65%)
Jan 09, 2019 7.904 7.964 7.719 7.951 488,648 +0.11(+1.38%)
Jan 08, 2019 7.694 7.843 7.646 7.843 361,691 +0.23(+3.02%)
Jan 07, 2019 7.437 7.694 7.389 7.613 550,024 +0.20(+2.74%)
Jan 04, 2019 7.179 7.443 7.179 7.410 390,882 +0.26(+3.69%)
Jan 03, 2019 6.949 7.179 6.949 7.146 400,601 +0.18(+2.52%)
Jan 02, 2019 6.889 7.017 6.780 6.970 405,179 +0.03(+0.49%)
Dec 31, 2018 7.004 7.031 6.740 6.936 541,620 -0.04(-0.58%)
Dec 28, 2018 6.807 6.983 6.807 6.976 743,786 +0.18(+2.69%)
Dec 27, 2018 6.814 6.828 6.584 6.794 580,120 -0.07(-0.99%)
Dec 26, 2018 6.834 6.902 6.713 6.861 937,539 +0.09(+1.40%)
Dec 24, 2018 7.071 7.085 6.740 6.767 242,362 -0.38(-5.30%)
Dec 21, 2018 7.342 7.538 7.112 7.146 3,055,980 -0.20(-2.67%)
Dec 20, 2018 7.443 7.464 7.240 7.342 527,890 -0.09(-1.18%)
Dec 19, 2018 7.504 7.558 7.342 7.430 497,965 -0.07(-0.90%)
Dec 18, 2018 7.410 7.586 7.349 7.498 411,875 +0.15(+2.03%)
Dec 17, 2018 7.389 7.673 7.318 7.349 858,373 -0.01(-0.09%)
Dec 14, 2018 7.308 7.369 7.261 7.355 261,721 +0.07(+1.02%)
Dec 13, 2018 7.261 7.369 7.250 7.281 238,209 +0.05(+0.65%)
Dec 12, 2018 7.288 7.423 7.213 7.234 536,232 -0.04(-0.56%)
Dec 11, 2018 7.437 7.437 7.264 7.274 278,285 -0.12(-1.65%)
Dec 10, 2018 7.450 7.484 7.288 7.396 457,807 -0.03(-0.36%)
Dec 07, 2018 7.606 7.646 7.416 7.423 932,503 -0.23(-3.01%)
Dec 06, 2018 7.376 7.667 7.317 7.653 604,188 +0.24(+3.19%)
Dec 04, 2018 7.423 7.538 7.376 7.416 731,372 -0.02(-0.27%)
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.