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 )

4.910 +0.130 (+2.72%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 13, 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, 2019 8.904 9.030 8.868 8.890 312,008 -0.03(-0.32%)
Jul 30, 2019 8.847 8.918 8.839 8.918 295,764 +0.09(+0.98%)
Jul 29, 2019 8.818 8.897 8.782 8.832 275,826 +0.01(+0.16%)
Jul 26, 2019 8.732 8.854 8.696 8.818 283,817 +0.09(+0.99%)
Jul 25, 2019 8.832 8.857 8.732 8.732 188,454 -0.09(-0.98%)
Jul 24, 2019 8.696 8.832 8.674 8.818 261,288 +0.10(+1.15%)
Jul 23, 2019 8.624 8.739 8.588 8.717 234,816 +0.11(+1.25%)
Jul 22, 2019 8.624 8.681 8.595 8.610 143,858 -0.01(-0.08%)
Jul 19, 2019 8.703 8.739 8.617 8.617 177,281 -0.11(-1.23%)
Jul 18, 2019 8.739 8.775 8.601 8.725 179,257 -0.03(-0.33%)
Jul 17, 2019 8.689 8.760 8.638 8.753 164,831 +0.06(+0.66%)
Jul 16, 2019 8.646 8.750 8.646 8.696 182,624 +0.03(+0.33%)
Jul 15, 2019 8.660 8.674 8.595 8.667 151,737 +0.03(+0.33%)
Jul 12, 2019 8.624 8.696 8.595 8.638 228,947 +0.01(+0.17%)
Jul 11, 2019 8.725 8.746 8.588 8.624 287,718 -0.10(-1.15%)
Jul 10, 2019 8.775 8.832 8.681 8.725 498,158 -0.05(-0.53%)
Jul 09, 2019 8.729 8.785 8.658 8.771 369,141 +0.05(+0.57%)
Jul 08, 2019 8.757 8.778 8.701 8.722 208,350 -0.03(-0.32%)
Jul 05, 2019 8.722 8.764 8.609 8.750 300,633 +0.03(+0.32%)
Jul 03, 2019 8.750 8.750 8.687 8.722 182,537 +0.00(+0.00%)
Jul 02, 2019 8.630 8.750 8.595 8.722 251,823 +0.11(+1.23%)
Jul 01, 2019 8.560 8.630 8.419 8.616 262,243 +0.17(+2.00%)
Jun 28, 2019 8.398 8.532 8.391 8.447 682,599 +0.04(+0.42%)
Jun 27, 2019 8.285 8.412 8.264 8.412 298,501 +0.13(+1.53%)
Jun 26, 2019 8.454 8.482 8.278 8.285 186,727 -0.18(-2.16%)
Jun 25, 2019 8.525 8.595 8.454 8.468 185,630 -0.07(-0.83%)
Jun 24, 2019 8.771 8.771 8.489 8.539 266,774 -0.18(-2.10%)
Jun 21, 2019 8.799 8.799 8.708 8.722 319,085 -0.13(-1.43%)
Jun 20, 2019 8.806 8.877 8.785 8.849 196,918 +0.04(+0.48%)
Jun 19, 2019 8.778 8.842 8.673 8.806 211,814 +0.04(+0.48%)
Jun 18, 2019 8.743 8.792 8.687 8.764 226,184 +0.05(+0.57%)
Jun 17, 2019 8.644 8.715 8.602 8.715 155,884 +0.06(+0.73%)
Jun 14, 2019 8.694 8.694 8.623 8.651 191,905 +0.01(+0.08%)
Jun 13, 2019 8.574 8.662 8.574 8.644 225,890 +0.08(+0.99%)
Jun 12, 2019 8.475 8.574 8.475 8.560 241,284 +0.05(+0.58%)
Jun 11, 2019 8.433 8.525 8.384 8.511 326,362 +0.08(+1.00%)
Jun 10, 2019 8.454 8.454 8.363 8.426 194,064 -0.01(-0.08%)
Jun 07, 2019 8.398 8.447 8.377 8.433 321,214 +0.06(+0.76%)
Jun 06, 2019 8.370 8.426 8.257 8.370 194,862 -0.03(-0.34%)
Jun 05, 2019 8.313 8.398 8.257 8.398 176,612 +0.10(+1.19%)
Jun 04, 2019 8.278 8.341 8.165 8.299 165,978 +0.04(+0.43%)
Jun 03, 2019 8.313 8.335 8.144 8.264 235,539 -0.04(-0.51%)
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%)
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.