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 (%)
Aug 31, 2016 7.423 7.457 7.371 7.406 491,205 -0.01(-0.15%)
Aug 30, 2016 7.463 7.486 7.400 7.417 239,514 -0.06(-0.84%)
Aug 29, 2016 7.520 7.571 7.463 7.480 169,981 -0.04(-0.53%)
Aug 26, 2016 7.531 7.589 7.466 7.520 174,517 -0.02(-0.23%)
Aug 25, 2016 7.526 7.583 7.457 7.537 184,522 +0.01(+0.15%)
Aug 24, 2016 7.577 7.577 7.480 7.526 205,298 -0.06(-0.83%)
Aug 23, 2016 7.617 7.691 7.531 7.589 253,726 -0.03(-0.45%)
Aug 22, 2016 7.691 7.691 7.579 7.623 148,377 -0.05(-0.67%)
Aug 19, 2016 7.589 7.680 7.566 7.674 410,082 +0.06(+0.75%)
Aug 18, 2016 7.617 7.657 7.486 7.617 159,938 +0.02(+0.23%)
Aug 17, 2016 7.469 7.611 7.451 7.600 172,627 +0.08(+1.06%)
Aug 16, 2016 7.634 7.703 7.463 7.520 258,316 -0.16(-2.08%)
Aug 15, 2016 7.623 7.691 7.606 7.680 167,027 +0.04(+0.52%)
Aug 12, 2016 7.526 7.657 7.526 7.640 149,005 +0.08(+1.06%)
Aug 11, 2016 7.623 7.623 7.531 7.560 216,773 -0.07(-0.97%)
Aug 10, 2016 7.657 7.697 7.594 7.634 290,504 -0.02(-0.30%)
Aug 09, 2016 7.646 7.737 7.566 7.657 314,635 -0.02(-0.30%)
Aug 08, 2016 7.743 7.743 7.640 7.680 187,180 -0.01(-0.15%)
Aug 05, 2016 7.543 7.783 7.543 7.691 289,783 +0.10(+1.28%)
Aug 04, 2016 7.743 7.743 7.171 7.594 421,497 -0.13(-1.70%)
Aug 03, 2016 7.749 7.786 7.646 7.726 378,484 +0.00(+0.00%)
Aug 02, 2016 7.891 7.891 7.691 7.726 395,168 -0.14(-1.82%)
Aug 01, 2016 7.794 7.904 7.711 7.869 301,380 +0.12(+1.55%)
Jul 29, 2016 7.766 7.960 7.743 7.749 779,296 -0.02(-0.29%)
Jul 28, 2016 7.703 7.794 7.680 7.771 158,531 +0.08(+1.04%)
Jul 27, 2016 7.663 7.754 7.537 7.691 290,023 -0.01(-0.15%)
Jul 26, 2016 7.766 7.851 7.651 7.703 628,607 -0.09(-1.10%)
Jul 25, 2016 7.754 7.800 7.686 7.789 245,664 +0.03(+0.37%)
Jul 22, 2016 7.714 7.771 7.697 7.760 192,565 +0.08(+1.04%)
Jul 21, 2016 7.760 7.760 7.657 7.680 213,364 -0.06(-0.81%)
Jul 20, 2016 7.720 7.806 7.651 7.743 305,552 +0.02(+0.30%)
Jul 19, 2016 7.674 7.771 7.623 7.720 258,530 +0.05(+0.60%)
Jul 18, 2016 7.680 7.697 7.606 7.674 359,739 +0.04(+0.52%)
Jul 15, 2016 7.600 7.663 7.549 7.634 401,148 +0.05(+0.68%)
Jul 14, 2016 7.583 7.611 7.514 7.583 295,798 +0.02(+0.23%)
Jul 13, 2016 7.611 7.634 7.469 7.566 369,709 -0.01(-0.08%)
Jul 12, 2016 7.589 7.640 7.543 7.571 448,190 -0.01(-0.08%)
Jul 11, 2016 7.486 7.589 7.486 7.577 540,778 +0.07(+0.99%)
Jul 08, 2016 7.423 7.514 7.386 7.503 410,976 +0.07(+1.00%)
Jul 07, 2016 7.480 7.480 7.371 7.429 228,842 +0.00(+0.00%)
Jul 06, 2016 7.463 7.537 7.394 7.429 405,310 -0.08(-1.07%)
Jul 05, 2016 7.497 7.543 7.406 7.509 487,558 +0.12(+1.66%)
Jul 01, 2016 7.296 7.386 7.386 7.386 252,484 +0.10(+1.39%)
Jun 30, 2016 7.150 7.290 7.123 7.285 364,728 +0.13(+1.88%)
Jun 29, 2016 7.099 7.189 7.021 7.150 266,790 +0.11(+1.51%)
Jun 28, 2016 7.027 7.178 7.004 7.043 336,456 +0.00(+0.00%)
Jun 27, 2016 7.021 7.071 6.920 7.043 252,766 -0.01(-0.16%)
Jun 24, 2016 6.954 7.296 6.802 7.055 3,150,338 -0.02(-0.32%)
Jun 23, 2016 6.942 7.116 6.925 7.077 453,206 +0.13(+1.94%)
Jun 22, 2016 6.903 6.954 6.853 6.942 378,552 +0.08(+1.23%)
Jun 21, 2016 6.858 6.903 6.782 6.858 337,659 -0.02(-0.24%)
Jun 20, 2016 6.735 6.875 6.712 6.875 501,923 +0.25(+3.73%)
Jun 17, 2016 6.650 6.650 6.538 6.628 419,257 +0.00(+0.00%)
Jun 16, 2016 6.645 6.662 6.482 6.628 267,282 +0.00(+0.00%)
Jun 15, 2016 6.549 6.650 6.527 6.628 119,661 +0.12(+1.81%)
Jun 14, 2016 6.534 6.580 6.443 6.510 112,009 -0.04(-0.60%)
Jun 13, 2016 6.583 6.673 6.499 6.549 125,460 -0.03(-0.51%)
Jun 10, 2016 6.628 6.662 6.548 6.583 119,792 -0.06(-0.93%)
Jun 09, 2016 6.516 6.673 6.513 6.645 87,931 +0.06(+0.94%)
Jun 08, 2016 6.460 6.600 6.437 6.583 168,277 +0.13(+2.00%)
Jun 07, 2016 6.533 6.583 6.432 6.454 183,816 -0.09(-1.37%)
Jun 06, 2016 6.639 6.673 6.538 6.544 86,393 -0.08(-1.19%)
Jun 03, 2016 6.555 6.650 6.549 6.622 194,548 +0.08(+1.29%)
Jun 02, 2016 6.583 6.639 6.510 6.538 151,879 -0.06(-0.85%)
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.