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, 2015 6.055 6.055 5.897 5.912 40,206 -0.06(-0.97%)
Aug 28, 2015 5.815 6.018 5.815 5.971 78,162 +0.08(+1.34%)
Aug 27, 2015 5.912 5.981 5.865 5.891 98,365 +0.01(+0.09%)
Aug 26, 2015 6.076 6.076 5.886 5.886 84,222 -0.17(-2.87%)
Aug 25, 2015 6.124 6.176 5.738 6.060 181,256 -0.12(-1.88%)
Aug 24, 2015 6.118 6.266 6.103 6.176 106,535 +0.02(+0.26%)
Aug 21, 2015 6.124 6.224 6.124 6.161 58,359 -0.01(-0.09%)
Aug 20, 2015 6.172 6.219 6.129 6.166 30,375 +0.01(+0.09%)
Aug 19, 2015 6.187 6.229 6.124 6.161 92,633 -0.03(-0.43%)
Aug 18, 2015 6.287 6.319 6.171 6.187 70,248 -0.12(-1.84%)
Aug 17, 2015 6.256 6.362 6.240 6.303 92,561 +0.01(+0.17%)
Aug 14, 2015 6.124 6.329 6.124 6.293 55,273 +0.15(+2.49%)
Aug 13, 2015 6.092 6.235 6.092 6.139 51,167 +0.02(+0.26%)
Aug 12, 2015 6.256 6.282 6.081 6.124 159,233 -0.07(-1.19%)
Aug 11, 2015 6.213 6.271 6.124 6.198 160,949 -0.03(-0.51%)
Aug 10, 2015 6.366 6.388 6.171 6.229 80,030 -0.11(-1.67%)
Aug 07, 2015 6.261 6.456 6.261 6.335 122,951 +0.03(+0.42%)
Aug 06, 2015 6.340 6.498 6.124 6.308 458,628 -0.03(-0.42%)
Aug 05, 2015 6.287 6.403 6.198 6.335 93,643 +0.03(+0.42%)
Aug 04, 2015 6.393 6.419 6.282 6.308 105,598 -0.08(-1.32%)
Aug 03, 2015 6.530 6.604 6.388 6.393 73,529 -0.18(-2.73%)
Jul 31, 2015 6.530 6.678 6.488 6.572 183,628 +0.03(+0.48%)
Jul 30, 2015 6.435 6.667 6.388 6.541 449,532 +0.14(+2.14%)
Jul 29, 2015 6.435 6.678 6.398 6.403 115,564 -0.03(-0.49%)
Jul 28, 2015 6.477 6.583 6.430 6.435 21,388 -0.02(-0.25%)
Jul 27, 2015 6.551 6.575 6.449 6.451 21,930 -0.07(-1.13%)
Jul 24, 2015 6.514 6.572 6.461 6.525 78,943 -0.05(-0.80%)
Jul 23, 2015 6.525 6.630 6.477 6.578 39,056 +0.02(+0.32%)
Jul 22, 2015 6.688 6.704 6.477 6.556 37,615 -0.10(-1.51%)
Jul 21, 2015 6.546 6.688 6.520 6.657 88,922 +0.12(+1.78%)
Jul 20, 2015 6.493 6.567 6.462 6.541 165,585 +0.02(+0.24%)
Jul 17, 2015 6.556 6.567 6.440 6.525 55,351 +0.04(+0.65%)
Jul 16, 2015 6.388 6.493 6.388 6.483 89,992 -0.04(-0.65%)
Jul 15, 2015 6.541 6.557 6.498 6.525 24,906 -0.02(-0.32%)
Jul 14, 2015 6.583 6.620 6.520 6.546 41,193 -0.01(-0.16%)
Jul 13, 2015 6.509 6.578 6.446 6.556 48,022 +0.07(+1.06%)
Jul 10, 2015 6.546 6.546 6.419 6.488 57,657 -0.05(-0.73%)
Jul 09, 2015 6.615 6.657 6.535 6.535 24,048 -0.10(-1.43%)
Jul 08, 2015 6.630 6.762 6.630 6.630 46,717 -0.05(-0.71%)
Jul 07, 2015 6.752 6.752 6.652 6.678 89,017 -0.06(-0.86%)
Jul 06, 2015 6.551 6.762 6.551 6.736 43,038 +0.21(+3.24%)
Jul 02, 2015 6.546 6.525 6.525 6.525 10,797 +0.04(+0.57%)
Jul 01, 2015 6.593 6.699 6.488 6.488 73,487 -0.06(-0.89%)
Jun 30, 2015 6.699 6.699 6.541 6.546 41,532 -0.18(-2.67%)
Jun 29, 2015 6.831 6.831 6.704 6.725 68,488 -0.16(-2.30%)
Jun 26, 2015 6.778 6.884 6.773 6.884 115,636 +0.11(+1.64%)
Jun 25, 2015 6.794 6.894 6.725 6.773 77,945 -0.02(-0.31%)
Jun 24, 2015 6.794 6.863 6.794 6.794 39,689 +0.00(+0.00%)
Jun 23, 2015 6.889 6.889 6.762 6.794 29,933 -0.13(-1.91%)
Jun 22, 2015 6.879 6.931 6.820 6.926 178,087 +0.01(+0.15%)
Jun 19, 2015 6.710 6.915 6.710 6.915 53,161 +0.18(+2.66%)
Jun 18, 2015 6.652 6.755 6.638 6.736 65,143 +0.07(+1.11%)
Jun 17, 2015 6.588 6.678 6.551 6.662 53,430 +0.07(+1.12%)
Jun 16, 2015 6.551 6.609 6.504 6.588 39,579 +0.06(+0.89%)
Jun 15, 2015 6.615 6.670 6.504 6.530 32,415 -0.08(-1.28%)
Jun 12, 2015 6.652 6.720 6.615 6.615 30,437 -0.02(-0.24%)
Jun 11, 2015 6.652 6.704 6.599 6.630 28,715 +0.02(+0.32%)
Jun 10, 2015 6.574 6.704 6.560 6.609 43,766 -0.01(-0.16%)
Jun 09, 2015 6.615 6.620 6.562 6.620 31,030 +0.02(+0.24%)
Jun 08, 2015 6.641 6.652 6.551 6.604 59,814 -0.06(-0.87%)
Jun 05, 2015 6.615 6.704 6.609 6.662 37,196 +0.03(+0.40%)
Jun 04, 2015 6.683 6.691 6.599 6.636 32,070 -0.04(-0.55%)
Jun 03, 2015 6.715 6.725 6.652 6.673 33,305 +0.03(+0.40%)
Jun 02, 2015 6.736 6.773 6.609 6.646 30,121 -0.07(-1.02%)
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.