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 (%)
Dec 29, 2017 8.166 8.166 8.166 0 -0.03(-0.31%)
Dec 28, 2017 8.134 8.250 8.103 8.191 440,206 +0.04(+0.54%)
Dec 27, 2017 8.172 8.203 8.078 8.147 644,508 -0.03(-0.38%)
Dec 26, 2017 8.084 8.203 8.065 8.178 550,837 +0.10(+1.24%)
Dec 22, 2017 8.053 8.109 8.034 8.078 463,850 -0.01(-0.16%)
Dec 21, 2017 8.078 8.096 8.015 8.090 544,813 +0.04(+0.55%)
Dec 20, 2017 8.065 8.134 8.034 8.046 622,446 +0.00(+0.00%)
Dec 19, 2017 7.958 8.071 7.927 8.046 4,363,523 -0.21(-2.51%)
Dec 18, 2017 8.266 8.391 8.222 8.253 281,228 +0.03(+0.31%)
Dec 15, 2017 8.084 8.228 8.084 8.228 671,186 +0.15(+1.86%)
Dec 14, 2017 8.103 8.147 7.984 8.078 326,447 -0.03(-0.39%)
Dec 13, 2017 8.059 8.159 8.059 8.109 252,315 +0.04(+0.47%)
Dec 12, 2017 8.103 8.103 8.005 8.071 492,764 -0.02(-0.23%)
Dec 11, 2017 8.147 8.172 8.071 8.090 169,342 -0.06(-0.69%)
Dec 08, 2017 8.128 8.166 8.059 8.147 150,115 +0.00(+0.00%)
Dec 07, 2017 8.140 8.194 8.046 375,909 +0.00(+0.00%)
Dec 06, 2017 8.172 8.184 8.084 8.115 228,734 -0.04(-0.46%)
Dec 05, 2017 8.147 8.166 8.084 8.153 255,949 +0.03(+0.31%)
Dec 04, 2017 8.241 8.272 8.128 8.128 193,979 -0.06(-0.77%)
Dec 01, 2017 8.341 8.341 8.128 8.191 204,526 -0.12(-1.44%)
Nov 30, 2017 8.398 8.417 8.304 8.310 438,769 -0.06(-0.75%)
Nov 29, 2017 8.373 8.429 8.341 8.373 209,962 +0.01(+0.15%)
Nov 28, 2017 8.354 8.366 8.329 8.360 229,472 +0.05(+0.60%)
Nov 27, 2017 8.253 8.404 8.253 8.310 284,777 +0.10(+1.22%)
Nov 24, 2017 8.159 8.247 8.153 8.209 96,194 +0.06(+0.69%)
Nov 22, 2017 8.178 8.235 8.148 8.153 210,969 -0.01(-0.15%)
Nov 21, 2017 8.159 8.216 8.122 8.166 345,270 +0.06(+0.77%)
Nov 20, 2017 8.065 8.172 8.053 8.103 432,388 +0.08(+0.94%)
Nov 17, 2017 8.002 8.071 8.002 8.027 352,936 -0.01(-0.16%)
Nov 16, 2017 8.034 8.134 7.996 8.040 257,084 +0.01(+0.08%)
Nov 15, 2017 8.147 8.148 8.034 8.034 242,703 -0.11(-1.31%)
Nov 14, 2017 8.103 8.184 8.065 8.140 143,346 +0.06(+0.70%)
Nov 13, 2017 8.078 8.096 8.053 8.084 108,595 +0.01(+0.08%)
Nov 10, 2017 8.084 8.172 8.071 8.078 124,162 -0.01(-0.16%)
Nov 09, 2017 8.002 8.096 7.965 8.090 150,810 +0.02(+0.23%)
Nov 08, 2017 8.084 8.137 7.971 8.071 162,524 +0.04(+0.47%)
Nov 07, 2017 7.958 8.059 7.933 8.034 301,947 +0.01(+0.16%)
Nov 06, 2017 8.128 8.128 7.789 8.021 305,228 -0.18(-2.14%)
Nov 03, 2017 8.235 8.313 7.896 8.197 253,507 -0.03(-0.31%)
Nov 02, 2017 8.191 8.272 8.172 8.222 179,128 +0.04(+0.54%)
Nov 01, 2017 8.209 8.285 8.134 8.178 116,263 -0.01(-0.08%)
Oct 31, 2017 8.084 8.197 8.046 8.184 172,476 +0.08(+0.93%)
Oct 30, 2017 8.228 8.228 8.046 8.109 155,749 -0.11(-1.37%)
Oct 27, 2017 8.166 8.297 8.140 8.222 170,067 +0.07(+0.85%)
Oct 26, 2017 8.228 8.228 8.128 8.153 184,448 -0.03(-0.31%)
Oct 25, 2017 8.360 8.360 8.140 8.178 213,649 -0.16(-1.96%)
Oct 24, 2017 8.373 8.404 8.332 8.341 150,409 -0.04(-0.45%)
Oct 23, 2017 8.429 8.429 8.322 8.379 162,408 -0.03(-0.30%)
Oct 20, 2017 8.391 8.454 8.373 8.404 132,631 -0.01(-0.07%)
Oct 19, 2017 8.398 8.442 8.379 8.410 178,229 +0.00(+0.00%)
Oct 18, 2017 8.341 8.423 8.297 8.410 465,920 +0.08(+0.98%)
Oct 17, 2017 8.354 8.379 8.297 8.329 226,520 -0.01(-0.15%)
Oct 16, 2017 8.385 8.398 8.304 8.341 302,145 -0.03(-0.37%)
Oct 13, 2017 8.417 8.454 8.341 8.373 319,333 +0.00(+0.00%)
Oct 12, 2017 8.417 8.435 8.366 8.373 324,225 +0.00(+0.00%)
Oct 11, 2017 8.417 8.486 8.366 8.373 288,209 -0.01(-0.07%)
Oct 10, 2017 8.461 8.473 8.341 8.379 592,696 -0.02(-0.19%)
Oct 09, 2017 8.456 8.490 8.370 8.395 382,684 -0.06(-0.66%)
Oct 06, 2017 8.493 8.543 8.425 8.450 151,064 -0.06(-0.72%)
Oct 05, 2017 8.499 8.592 8.493 8.512 295,594 +0.01(+0.15%)
Oct 04, 2017 8.512 8.573 8.487 8.499 147,844 +0.01(+0.07%)
Oct 03, 2017 8.487 8.524 8.462 8.493 187,288 +0.01(+0.07%)
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.