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 (%)
Jul 31, 2020 6.938 6.946 6.591 6.668 506,558 -0.36(-5.15%)
Jul 30, 2020 7.185 7.192 6.984 7.030 264,532 -0.30(-4.10%)
Jul 29, 2020 7.347 7.424 7.162 7.331 285,990 -0.04(-0.52%)
Jul 28, 2020 7.015 7.393 7.015 7.370 327,659 +0.29(+4.03%)
Jul 27, 2020 7.300 7.363 6.923 7.084 407,152 -0.25(-3.47%)
Jul 24, 2020 7.493 7.570 7.308 7.339 267,353 -0.12(-1.65%)
Jul 23, 2020 7.501 7.593 7.424 7.462 326,179 -0.05(-0.72%)
Jul 22, 2020 7.347 7.597 7.347 7.516 331,755 +0.15(+2.09%)
Jul 21, 2020 7.300 7.508 7.300 7.362 365,890 +0.06(+0.84%)
Jul 20, 2020 7.347 7.405 7.254 7.300 509,762 -0.09(-1.25%)
Jul 17, 2020 7.331 7.516 7.316 7.393 315,999 +0.05(+0.63%)
Jul 16, 2020 7.339 7.416 7.285 7.347 352,305 -0.06(-0.83%)
Jul 15, 2020 7.431 7.562 7.354 7.408 499,078 +0.09(+1.26%)
Jul 14, 2020 7.231 7.470 7.231 7.316 431,360 +0.05(+0.64%)
Jul 13, 2020 7.339 7.424 7.239 7.269 498,927 -0.05(-0.63%)
Jul 10, 2020 7.000 7.354 7.000 7.316 723,451 +0.22(+3.04%)
Jul 09, 2020 7.339 7.370 7.000 7.100 589,653 -0.22(-2.95%)
Jul 08, 2020 7.399 7.490 7.217 7.316 648,190 -0.10(-1.33%)
Jul 07, 2020 7.536 7.551 7.316 7.414 485,438 -0.17(-2.30%)
Jul 06, 2020 7.756 7.832 7.543 7.589 374,334 -0.01(-0.10%)
Jul 02, 2020 7.809 7.817 7.581 7.597 261,960 -0.01(-0.10%)
Jul 01, 2020 7.634 7.771 7.475 7.604 433,851 -0.03(-0.40%)
Jun 30, 2020 7.612 7.741 7.543 7.634 435,455 -0.02(-0.30%)
Jun 29, 2020 7.786 7.817 7.551 7.657 465,596 -0.03(-0.39%)
Jun 26, 2020 7.422 7.695 7.240 7.688 1,889,067 +0.20(+2.74%)
Jun 25, 2020 7.217 7.498 7.209 7.483 516,363 +0.21(+2.92%)
Jun 24, 2020 7.361 7.422 7.005 7.270 763,650 -0.24(-3.23%)
Jun 23, 2020 7.665 7.718 7.338 7.513 505,777 -0.11(-1.49%)
Jun 22, 2020 7.498 7.680 7.384 7.627 459,367 +0.07(+0.90%)
Jun 19, 2020 7.938 8.014 7.490 7.559 2,649,912 -0.36(-4.60%)
Jun 18, 2020 7.718 7.991 7.650 7.923 574,631 +0.09(+1.16%)
Jun 17, 2020 8.090 8.124 7.786 7.832 416,975 -0.27(-3.28%)
Jun 16, 2020 8.166 8.242 7.923 8.097 542,509 +0.29(+3.69%)
Jun 15, 2020 7.301 7.839 7.285 7.809 999,576 +0.21(+2.80%)
Jun 12, 2020 7.672 7.703 7.352 7.597 594,550 +0.27(+3.73%)
Jun 11, 2020 7.498 7.619 7.225 7.323 638,966 -0.53(-6.76%)
Jun 10, 2020 8.158 8.158 7.748 7.855 548,378 -0.17(-2.08%)
Jun 09, 2020 8.204 8.264 7.923 8.021 324,480 -0.42(-4.95%)
Jun 08, 2020 8.097 8.462 8.014 8.439 500,646 +0.49(+6.11%)
Jun 05, 2020 8.044 8.272 7.930 7.953 707,346 +0.16(+2.04%)
Jun 04, 2020 7.703 7.817 7.498 7.794 429,902 +0.09(+1.18%)
Jun 03, 2020 7.505 7.817 7.468 7.703 741,578 +0.33(+4.42%)
Jun 02, 2020 7.225 7.513 7.156 7.376 587,881 +0.22(+3.08%)
Jun 01, 2020 7.043 7.354 6.990 7.156 529,749 +0.11(+1.62%)
May 29, 2020 7.149 7.255 7.012 7.043 607,595 -0.19(-2.62%)
May 28, 2020 7.361 7.460 7.187 7.232 573,149 -0.06(-0.83%)
May 27, 2020 7.285 7.316 7.111 7.293 492,794 +0.21(+3.00%)
May 26, 2020 6.982 7.179 6.838 7.080 771,623 +0.33(+4.83%)
May 22, 2020 6.997 6.997 6.640 6.754 462,779 -0.21(-3.05%)
May 21, 2020 6.762 7.088 6.731 6.967 401,140 +0.22(+3.26%)
May 20, 2020 6.693 6.845 6.663 6.747 292,968 +0.08(+1.14%)
May 19, 2020 6.891 6.974 6.648 6.671 396,033 -0.27(-3.93%)
May 18, 2020 6.435 7.012 6.428 6.944 538,438 +0.68(+10.77%)
May 15, 2020 6.291 6.325 6.139 6.268 668,605 -0.05(-0.72%)
May 14, 2020 6.314 6.341 6.041 6.314 505,996 -0.17(-2.58%)
May 13, 2020 7.134 7.164 6.454 6.481 494,624 -0.74(-10.29%)
May 12, 2020 7.733 7.763 7.209 7.225 754,675 -0.45(-5.84%)
May 11, 2020 7.771 7.847 7.604 7.672 765,740 -0.27(-3.44%)
May 08, 2020 7.779 8.014 7.597 7.946 607,595 +0.37(+4.91%)
May 07, 2020 7.126 7.741 7.126 7.574 979,326 +0.48(+6.74%)
May 06, 2020 7.096 7.316 7.012 7.096 657,072 -0.05(-0.64%)
May 05, 2020 7.475 7.634 7.141 7.141 786,229 -0.19(-2.59%)
May 04, 2020 7.247 7.423 7.217 7.331 770,839 -0.10(-1.33%)
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.