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 (%)
May 31, 2019 8.306 8.334 8.142 8.306 226,965 -0.03(-0.34%)
May 30, 2019 8.356 8.415 8.306 8.334 151,203 -0.01(-0.08%)
May 29, 2019 8.398 8.419 8.320 8.341 250,025 -0.11(-1.33%)
May 28, 2019 8.348 8.475 8.348 8.454 468,097 +0.11(+1.27%)
May 24, 2019 8.405 8.447 8.306 8.348 164,510 -0.05(-0.59%)
May 23, 2019 8.334 8.398 8.271 8.398 179,823 +0.02(+0.25%)
May 22, 2019 8.370 8.433 8.363 8.377 179,230 +0.01(+0.08%)
May 21, 2019 8.412 8.433 8.356 8.370 208,258 -0.04(-0.42%)
May 20, 2019 8.489 8.518 8.405 8.405 163,718 -0.11(-1.24%)
May 17, 2019 8.489 8.560 8.469 8.511 337,963 -0.01(-0.17%)
May 16, 2019 8.447 8.581 8.430 8.525 265,133 +0.08(+0.92%)
May 15, 2019 8.398 8.475 8.398 8.447 267,143 +0.02(+0.25%)
May 14, 2019 8.419 8.433 8.377 8.426 297,694 +0.01(+0.08%)
May 13, 2019 8.356 8.447 8.356 8.419 201,402 -0.01(-0.17%)
May 10, 2019 8.334 8.447 8.313 8.433 314,259 +0.10(+1.18%)
May 09, 2019 8.313 8.412 8.186 8.334 410,098 +0.02(+0.25%)
May 08, 2019 8.292 8.405 8.278 8.313 263,665 +0.04(+0.43%)
May 07, 2019 8.341 8.398 8.215 8.278 275,221 -0.09(-1.09%)
May 06, 2019 8.285 8.419 8.263 8.370 360,683 +0.00(+0.00%)
May 03, 2019 8.229 8.454 8.116 8.370 403,399 +0.32(+4.03%)
May 02, 2019 8.060 8.236 8.007 8.046 257,650 -0.05(-0.61%)
May 01, 2019 8.151 8.222 8.046 8.095 215,517 -0.08(-0.95%)
Apr 30, 2019 8.222 8.222 8.151 8.172 234,800 -0.03(-0.34%)
Apr 29, 2019 8.130 8.236 8.102 8.201 312,921 +0.10(+1.22%)
Apr 26, 2019 8.046 8.130 8.010 8.102 295,949 +0.10(+1.23%)
Apr 25, 2019 8.003 8.039 7.869 8.003 338,645 -0.02(-0.26%)
Apr 24, 2019 7.862 8.074 7.855 8.024 246,571 +0.20(+2.61%)
Apr 23, 2019 7.707 7.855 7.672 7.820 249,005 +0.15(+1.93%)
Apr 22, 2019 7.721 7.765 7.616 7.672 248,990 -0.05(-0.64%)
Apr 18, 2019 7.637 7.778 7.637 7.721 214,332 +0.08(+1.01%)
Apr 17, 2019 7.820 7.862 7.616 7.644 385,383 -0.13(-1.72%)
Apr 16, 2019 7.940 7.982 7.743 7.778 337,570 -0.18(-2.30%)
Apr 15, 2019 8.017 8.060 7.876 7.961 310,208 -0.03(-0.35%)
Apr 12, 2019 7.954 8.017 7.919 7.989 224,410 +0.01(+0.18%)
Apr 11, 2019 7.961 8.045 7.926 7.975 274,081 +0.03(+0.35%)
Apr 10, 2019 8.215 8.271 7.926 7.947 621,123 -0.20(-2.46%)
Apr 09, 2019 8.113 8.201 8.044 8.148 640,795 +0.04(+0.51%)
Apr 08, 2019 8.079 8.148 8.012 8.106 372,963 +0.07(+0.86%)
Apr 05, 2019 8.003 8.095 7.989 8.037 264,597 +0.04(+0.52%)
Apr 04, 2019 8.003 8.120 7.941 7.996 466,389 +0.01(+0.09%)
Apr 03, 2019 7.927 8.040 7.878 7.989 329,217 +0.09(+1.14%)
Apr 02, 2019 7.934 7.934 7.779 7.899 262,129 -0.01(-0.09%)
Apr 01, 2019 7.837 7.927 7.768 7.906 310,520 +0.10(+1.24%)
Mar 29, 2019 7.802 7.892 7.699 7.809 297,473 +0.01(+0.09%)
Mar 28, 2019 7.706 7.823 7.699 7.802 184,572 +0.11(+1.44%)
Mar 27, 2019 7.644 7.733 7.561 7.692 222,282 +0.06(+0.81%)
Mar 26, 2019 7.471 7.644 7.471 7.630 183,222 +0.17(+2.22%)
Mar 25, 2019 7.526 7.540 7.402 7.464 258,661 -0.08(-1.10%)
Mar 22, 2019 7.678 7.747 7.533 7.547 290,086 -0.15(-1.97%)
Mar 21, 2019 7.637 7.816 7.637 7.699 240,433 +0.06(+0.81%)
Mar 20, 2019 7.595 7.733 7.526 7.637 234,283 +0.04(+0.55%)
Mar 19, 2019 7.637 7.664 7.582 7.595 166,915 -0.06(-0.72%)
Mar 18, 2019 7.664 7.726 7.609 7.651 194,552 -0.05(-0.63%)
Mar 15, 2019 7.678 7.720 7.602 7.699 743,393 +0.05(+0.63%)
Mar 14, 2019 7.844 7.844 7.547 7.651 560,224 -0.22(-2.81%)
Mar 13, 2019 7.789 7.941 7.789 7.872 262,412 +0.08(+1.06%)
Mar 12, 2019 7.796 7.989 7.782 7.789 261,153 +0.00(+0.00%)
Mar 11, 2019 7.699 7.789 7.699 7.789 561,333 +0.09(+1.17%)
Mar 08, 2019 7.720 7.796 7.664 7.699 248,087 -0.01(-0.18%)
Mar 07, 2019 7.782 7.892 7.685 7.713 302,275 -0.03(-0.45%)
Mar 06, 2019 8.092 8.141 7.706 7.747 488,907 -0.35(-4.27%)
Mar 05, 2019 7.906 8.155 7.878 8.092 597,815 +0.21(+2.72%)
Mar 04, 2019 8.003 8.003 7.761 7.878 323,056 -0.04(-0.52%)
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.