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 )

5.000 +0.220 (+4.60%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2016 6.589 6.724 6.527 6.606 256,727 +0.02(+0.26%)
May 27, 2016 6.544 6.589 6.589 6.589 83,745 +0.03(+0.43%)
May 26, 2016 6.415 6.566 6.415 6.561 138,310 +0.13(+2.01%)
May 25, 2016 6.443 6.460 6.361 6.432 80,198 -0.03(-0.52%)
May 24, 2016 6.336 6.465 6.314 6.465 83,916 +0.16(+2.58%)
May 23, 2016 6.471 6.471 6.284 6.303 84,538 -0.18(-2.77%)
May 20, 2016 6.314 6.493 6.286 6.482 226,309 +0.17(+2.76%)
May 19, 2016 6.336 6.364 6.239 6.308 90,682 -0.06(-0.97%)
May 18, 2016 6.437 6.465 6.263 6.370 196,118 -0.11(-1.73%)
May 17, 2016 6.589 6.600 6.432 6.482 129,410 -0.10(-1.53%)
May 16, 2016 6.471 6.600 6.471 6.583 260,155 +0.08(+1.21%)
May 13, 2016 6.482 6.505 6.454 6.505 201,731 +0.01(+0.17%)
May 12, 2016 6.533 6.533 6.474 6.493 133,804 -0.01(-0.17%)
May 11, 2016 6.510 6.531 6.465 6.505 148,222 +0.00(+0.00%)
May 10, 2016 6.516 6.516 6.465 6.505 371,057 +0.01(+0.09%)
May 09, 2016 6.420 6.510 6.359 6.499 274,555 +0.07(+1.05%)
May 06, 2016 6.409 6.448 6.331 6.432 217,006 +0.07(+1.15%)
May 05, 2016 6.319 6.392 6.286 6.359 294,768 +0.06(+0.89%)
May 04, 2016 6.218 6.319 6.213 6.303 138,535 +0.01(+0.18%)
May 03, 2016 6.297 6.314 6.252 6.291 146,207 -0.01(-0.09%)
May 02, 2016 6.297 6.314 6.286 6.297 136,450 -0.01(-0.09%)
Apr 29, 2016 6.297 6.314 6.286 6.303 120,558 +0.00(+0.00%)
Apr 28, 2016 6.290 6.325 6.290 6.303 131,475 +0.02(+0.27%)
Apr 27, 2016 6.280 6.314 6.252 6.286 228,424 -0.01(-0.18%)
Apr 26, 2016 6.230 6.314 6.230 6.297 171,170 +0.02(+0.36%)
Apr 25, 2016 6.213 6.288 6.202 6.274 113,142 +0.03(+0.45%)
Apr 22, 2016 6.230 6.280 6.179 6.246 299,957 +0.05(+0.82%)
Apr 21, 2016 6.336 6.347 6.185 6.196 278,171 -0.10(-1.52%)
Apr 20, 2016 6.297 6.297 6.235 6.291 505,836 +0.01(+0.18%)
Apr 19, 2016 6.303 6.314 6.224 6.280 412,622 +0.01(+0.09%)
Apr 18, 2016 6.286 6.303 6.252 6.274 160,788 -0.01(-0.09%)
Apr 15, 2016 6.314 6.314 6.275 6.280 267,453 +0.00(+0.00%)
Apr 14, 2016 6.291 6.314 6.258 6.280 158,593 -0.01(-0.18%)
Apr 13, 2016 6.286 6.309 6.202 6.291 377,755 +0.00(+0.00%)
Apr 12, 2016 6.319 6.331 6.258 6.291 321,409 +0.00(+0.00%)
Apr 11, 2016 6.308 6.370 6.269 6.291 215,071 +0.04(+0.63%)
Apr 08, 2016 6.353 6.370 6.252 6.252 677,757 -0.07(-1.15%)
Apr 07, 2016 6.291 6.336 6.291 6.325 327,337 +0.02(+0.36%)
Apr 06, 2016 6.297 6.387 6.291 6.303 423,701 -0.01(-0.18%)
Apr 05, 2016 6.319 6.331 6.258 6.314 328,037 +0.01(+0.09%)
Apr 04, 2016 6.336 6.364 6.286 6.308 458,208 +0.02(+0.36%)
Apr 01, 2016 6.263 6.364 6.263 6.286 871,178 +0.02(+0.31%)
Mar 31, 2016 6.283 6.398 6.266 6.266 10,169,750 -0.11(-1.72%)
Mar 30, 2016 6.596 6.596 6.189 6.376 1,393,648 -0.23(-3.41%)
Mar 29, 2016 6.733 6.843 6.535 6.601 343,903 -0.42(-6.02%)
Mar 28, 2016 6.920 7.091 6.915 7.025 98,036 +0.03(+0.47%)
Mar 24, 2016 6.970 6.992 6.992 6.992 73,864 +0.01(+0.08%)
Mar 23, 2016 7.085 7.129 6.953 6.986 65,624 +0.01(+0.08%)
Mar 22, 2016 6.920 7.008 6.871 6.981 52,480 +0.03(+0.47%)
Mar 21, 2016 7.085 7.106 6.909 6.948 118,854 -0.24(-3.36%)
Mar 18, 2016 6.854 7.189 6.805 7.189 591,738 +0.43(+6.34%)
Mar 17, 2016 6.744 6.854 6.684 6.761 78,629 +0.01(+0.08%)
Mar 16, 2016 6.700 6.783 6.623 6.755 49,291 +0.04(+0.57%)
Mar 15, 2016 6.590 6.728 6.530 6.717 71,068 +0.06(+0.91%)
Mar 14, 2016 6.530 6.722 6.530 6.656 48,867 +0.04(+0.67%)
Mar 11, 2016 6.535 6.717 6.475 6.612 66,296 +0.16(+2.47%)
Mar 10, 2016 6.447 6.563 6.436 6.453 76,004 -0.09(-1.34%)
Mar 09, 2016 6.535 6.623 6.502 6.541 53,086 +0.02(+0.25%)
Mar 08, 2016 6.596 6.662 6.486 6.524 96,164 -0.08(-1.17%)
Mar 07, 2016 6.601 6.684 6.546 6.601 67,749 -0.02(-0.33%)
Mar 04, 2016 6.744 6.761 6.557 6.623 105,659 -0.17(-2.51%)
Mar 03, 2016 6.678 6.871 6.678 6.794 49,261 +0.09(+1.31%)
Mar 02, 2016 6.816 6.816 6.596 6.706 73,582 -0.10(-1.45%)
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.