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 (%)
Mar 31, 2021 8.409 8.609 8.361 8.481 558,349 +0.09(+1.05%)
Mar 30, 2021 8.329 8.561 8.257 8.393 243,446 +0.13(+1.55%)
Mar 29, 2021 8.385 8.537 8.138 8.265 749,121 -0.12(-1.43%)
Mar 26, 2021 8.353 8.513 8.233 8.385 242,304 +0.14(+1.74%)
Mar 25, 2021 8.193 9.008 8.074 8.241 783,947 -0.05(-0.58%)
Mar 24, 2021 8.281 8.665 8.225 8.289 325,389 +0.10(+1.27%)
Mar 23, 2021 8.177 8.345 8.122 8.185 270,728 -0.03(-0.39%)
Mar 22, 2021 8.162 8.281 7.946 8.217 462,206 +0.09(+1.08%)
Mar 19, 2021 8.441 8.681 8.130 8.130 1,398,981 -0.48(-5.57%)
Mar 18, 2021 8.800 8.896 8.577 8.609 347,396 -0.23(-2.62%)
Mar 17, 2021 8.728 8.888 8.649 8.840 249,999 +0.07(+0.82%)
Mar 16, 2021 9.000 9.024 8.736 8.768 233,660 -0.26(-2.83%)
Mar 15, 2021 9.048 9.176 8.864 9.024 337,913 -0.08(-0.88%)
Mar 12, 2021 8.888 9.120 8.888 9.104 222,519 +0.22(+2.52%)
Mar 11, 2021 8.705 8.880 8.561 8.880 267,175 +0.17(+1.92%)
Mar 10, 2021 8.513 8.756 8.473 8.713 228,381 +0.12(+1.39%)
Mar 09, 2021 9.032 9.032 8.569 8.593 387,428 -0.39(-4.36%)
Mar 08, 2021 8.705 9.056 8.689 8.984 577,975 +0.30(+3.40%)
Mar 05, 2021 8.697 8.697 8.433 8.689 229,281 +0.15(+1.78%)
Mar 04, 2021 8.728 8.838 8.441 8.537 252,534 -0.18(-2.11%)
Mar 03, 2021 8.369 8.768 8.369 8.721 219,922 +0.41(+4.90%)
Mar 02, 2021 8.146 8.385 8.002 8.313 287,608 +0.15(+1.86%)
Mar 01, 2021 8.257 8.385 8.098 8.162 282,579 +0.05(+0.59%)
Feb 26, 2021 8.537 8.776 8.114 8.114 505,897 -0.45(-5.22%)
Feb 25, 2021 8.896 9.152 8.449 8.561 325,160 -0.28(-3.16%)
Feb 24, 2021 8.689 8.864 8.657 8.840 344,154 +0.23(+2.69%)
Feb 23, 2021 8.297 8.665 8.281 8.609 481,602 +0.32(+3.85%)
Feb 22, 2021 8.090 8.353 8.026 8.289 188,227 +0.18(+2.27%)
Feb 19, 2021 8.074 8.114 7.930 8.106 226,526 +0.06(+0.69%)
Feb 18, 2021 8.042 8.154 7.986 8.050 235,354 -0.06(-0.69%)
Feb 17, 2021 8.010 8.209 8.002 8.106 188,910 +0.05(+0.59%)
Feb 16, 2021 8.106 8.193 8.018 8.058 255,155 +0.02(+0.20%)
Feb 12, 2021 8.201 8.273 7.658 8.042 347,867 -0.23(-2.80%)
Feb 11, 2021 8.313 8.505 8.209 8.273 274,173 -0.05(-0.58%)
Feb 10, 2021 8.337 8.537 8.281 8.321 196,120 -0.01(-0.10%)
Feb 09, 2021 8.209 8.361 8.098 8.329 235,344 +0.13(+1.56%)
Feb 08, 2021 8.002 8.209 7.994 8.201 165,020 +0.22(+2.80%)
Feb 05, 2021 7.986 7.986 7.874 7.978 224,773 +0.04(+0.50%)
Feb 04, 2021 7.746 8.010 7.746 7.938 189,623 +0.20(+2.58%)
Feb 03, 2021 7.714 7.770 7.634 7.738 151,057 +0.02(+0.31%)
Feb 02, 2021 7.666 7.770 7.635 7.714 239,026 +0.05(+0.62%)
Feb 01, 2021 7.579 7.730 7.435 7.666 281,415 +0.14(+1.91%)
Jan 29, 2021 7.587 7.754 7.507 7.523 452,928 -0.14(-1.77%)
Jan 28, 2021 7.602 7.826 7.547 7.658 308,180 +0.11(+1.48%)
Jan 27, 2021 7.666 7.834 7.507 7.547 299,499 -0.28(-3.57%)
Jan 26, 2021 7.818 7.850 7.658 7.826 233,363 +0.08(+1.03%)
Jan 25, 2021 7.778 7.970 7.602 7.746 263,800 -0.04(-0.51%)
Jan 22, 2021 7.674 7.802 7.602 7.786 248,315 +0.07(+0.93%)
Jan 21, 2021 7.714 7.770 7.602 7.714 358,726 -0.01(-0.10%)
Jan 20, 2021 7.770 7.853 7.626 7.722 275,581 -0.07(-0.92%)
Jan 19, 2021 8.058 8.058 7.722 7.794 331,945 -0.15(-1.91%)
Jan 15, 2021 7.722 7.970 7.688 7.946 414,610 +0.20(+2.58%)
Jan 14, 2021 7.738 7.778 7.658 7.746 298,115 +0.06(+0.73%)
Jan 13, 2021 7.738 7.750 7.642 7.690 256,800 +0.02(+0.21%)
Jan 12, 2021 7.443 7.690 7.419 7.674 504,308 +0.24(+3.22%)
Jan 11, 2021 7.427 7.642 7.395 7.435 581,328 -0.16(-2.10%)
Jan 08, 2021 7.626 7.706 7.427 7.595 389,440 -0.04(-0.52%)
Jan 07, 2021 7.642 7.737 7.501 7.634 381,106 -0.02(-0.21%)
Jan 06, 2021 7.548 7.752 7.548 7.650 389,850 +0.16(+2.10%)
Jan 05, 2021 7.516 7.619 7.469 7.493 272,667 +0.01(+0.11%)
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.