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 )

5.010 +0.220 (+4.59%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2014 6.805 6.863 6.604 6.694 136,329 +0.05(+0.71%)
Jun 27, 2014 6.762 6.910 6.593 6.646 168,239 -0.10(-1.41%)
Jun 26, 2014 6.736 6.810 6.620 6.741 151,076 +0.03(+0.47%)
Jun 25, 2014 6.704 6.805 6.583 6.710 105,166 +0.02(+0.32%)
Jun 24, 2014 6.561 6.757 6.546 6.688 170,298 +0.15(+2.34%)
Jun 23, 2014 6.414 6.562 6.380 6.535 135,253 +0.25(+3.95%)
Jun 20, 2014 6.599 6.683 6.287 6.287 473,017 -0.30(-4.57%)
Jun 19, 2014 6.736 6.826 6.525 6.588 86,041 -0.14(-2.12%)
Jun 18, 2014 6.731 6.762 6.652 6.731 102,267 -0.02(-0.31%)
Jun 17, 2014 6.910 6.921 6.720 6.752 114,616 -0.08(-1.24%)
Jun 16, 2014 6.741 6.836 6.736 6.836 285,816 +0.10(+1.41%)
Jun 13, 2014 6.662 6.741 6.630 6.741 71,877 +0.09(+1.35%)
Jun 12, 2014 6.644 6.662 6.599 6.652 50,418 +0.05(+0.80%)
Jun 11, 2014 6.599 6.657 6.574 6.599 27,755 +0.00(+0.00%)
Jun 10, 2014 6.599 6.665 6.583 6.599 48,285 +0.00(+0.00%)
Jun 06, 2014 6.620 6.652 6.564 6.599 70,790 -0.02(-0.32%)
Jun 05, 2014 6.599 6.673 6.546 6.620 71,280 +0.03(+0.40%)
Jun 04, 2014 6.599 6.599 6.546 6.593 31,705 +0.02(+0.32%)
Jun 03, 2014 6.572 6.625 6.530 6.572 230,398 +0.01(+0.08%)
Jun 02, 2014 6.578 6.599 6.528 6.567 29,740 +0.01(+0.16%)
May 30, 2014 6.509 6.593 6.509 6.556 169,996 +0.03(+0.49%)
May 29, 2014 6.493 6.546 6.451 6.525 88,731 -0.02(-0.24%)
May 28, 2014 6.567 6.588 6.525 6.541 35,309 +0.01(+0.08%)
May 27, 2014 6.599 6.599 6.525 6.535 34,646 -0.03(-0.48%)
May 23, 2014 6.551 6.567 6.567 6.567 3,220 +0.04(+0.57%)
May 22, 2014 6.567 6.567 6.530 6.530 17,734 -0.04(-0.56%)
May 21, 2014 6.583 6.599 6.567 6.567 13,487 -0.01(-0.08%)
May 20, 2014 6.625 6.625 6.567 6.572 36,548 -0.01(-0.08%)
May 19, 2014 6.599 6.604 6.525 6.578 32,081 -0.02(-0.24%)
May 16, 2014 6.617 6.620 6.593 6.593 49,117 -0.01(-0.08%)
May 15, 2014 6.593 6.615 6.593 6.599 11,542 -0.02(-0.24%)
May 14, 2014 6.578 6.615 6.572 6.615 21,053 +0.04(+0.56%)
May 13, 2014 6.620 6.625 6.567 6.578 86,562 -0.01(-0.16%)
May 12, 2014 6.593 6.609 6.562 6.588 35,588 +0.01(+0.16%)
May 09, 2014 6.609 6.609 6.562 6.578 24,686 -0.03(-0.48%)
May 08, 2014 6.652 6.652 6.546 6.609 24,010 +0.02(+0.24%)
May 07, 2014 6.593 6.599 6.530 6.593 32,328 +0.00(+0.00%)
May 06, 2014 6.615 6.615 6.569 6.593 30,687 -0.04(-0.64%)
May 05, 2014 6.609 6.636 6.609 6.636 22,589 +0.04(+0.64%)
May 02, 2014 6.593 6.604 6.520 6.593 27,202 -0.03(-0.40%)
May 01, 2014 6.615 6.620 6.578 6.620 13,263 +0.01(+0.08%)
Apr 30, 2014 6.572 6.615 6.567 6.614 33,443 +0.04(+0.56%)
Apr 29, 2014 6.599 6.615 6.572 6.578 33,699 -0.04(-0.56%)
Apr 28, 2014 6.578 6.615 6.572 6.615 23,322 +0.03(+0.48%)
Apr 25, 2014 6.556 6.614 6.556 6.583 21,905 +0.03(+0.48%)
Apr 24, 2014 6.637 6.637 6.551 6.551 83,053 -0.08(-1.27%)
Apr 23, 2014 6.625 6.641 6.610 6.636 52,915 +0.01(+0.16%)
Apr 22, 2014 6.625 6.636 6.599 6.625 70,900 +0.01(+0.16%)
Apr 21, 2014 6.593 6.625 6.546 6.615 177,648 +0.07(+1.05%)
Apr 17, 2014 6.520 6.546 6.546 6.546 31,634 +0.04(+0.65%)
Apr 16, 2014 6.546 6.641 6.504 6.504 134,948 -0.04(-0.65%)
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.