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 )

5.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 5.352 5.389 5.052 5.140 609,126 -0.15(-2.79%)
Jun 29, 2023 5.196 5.302 5.122 5.288 277,589 +0.12(+2.32%)
Jun 28, 2023 5.223 5.223 5.048 5.168 374,347 -0.06(-1.06%)
Jun 27, 2023 5.242 5.297 5.094 5.223 531,521 +0.02(+0.35%)
Jun 26, 2023 4.762 5.232 4.720 5.205 503,021 +0.42(+8.88%)
Jun 23, 2023 4.697 4.836 4.637 4.780 1,177,322 -0.05(-0.96%)
Jun 22, 2023 4.909 4.909 4.660 4.826 386,104 -0.10(-2.06%)
Jun 21, 2023 4.946 5.039 4.882 4.928 255,843 -0.09(-1.84%)
Jun 20, 2023 5.039 5.066 4.937 5.020 334,267 -0.07(-1.45%)
Jun 16, 2023 5.122 5.122 4.992 5.094 591,705 +0.00(+0.00%)
Jun 15, 2023 5.002 5.103 4.946 5.094 321,196 +0.04(+0.73%)
Jun 14, 2023 5.122 5.186 5.020 5.057 511,510 -0.03(-0.54%)
Jun 13, 2023 5.020 5.140 4.937 5.085 768,660 +0.10(+2.04%)
Jun 12, 2023 4.965 5.094 4.914 4.983 528,264 +0.01(+0.19%)
Jun 09, 2023 4.965 5.020 4.900 4.974 363,890 -0.02(-0.37%)
Jun 08, 2023 5.103 5.122 4.868 4.992 372,358 -0.12(-2.35%)
Jun 07, 2023 4.909 5.219 4.909 5.112 817,789 +0.27(+5.52%)
Jun 06, 2023 4.568 4.877 4.550 4.845 882,696 +0.26(+5.63%)
Jun 05, 2023 4.651 4.679 4.526 4.586 421,171 -0.07(-1.58%)
Jun 02, 2023 4.383 4.716 4.383 4.660 629,739 +0.32(+7.45%)
Jun 01, 2023 4.245 4.370 4.134 4.337 824,703 +0.16(+3.75%)
May 31, 2023 4.245 4.328 4.157 4.180 2,716,656 -0.10(-2.37%)
May 30, 2023 4.287 4.300 4.180 4.282 642,853 +0.04(+0.87%)
May 26, 2023 4.180 4.254 4.042 4.245 386,713 +0.06(+1.55%)
May 25, 2023 4.245 4.282 4.125 4.180 400,235 -0.09(-2.16%)
May 24, 2023 4.633 4.688 4.217 4.273 639,659 -0.42(-8.86%)
May 23, 2023 4.494 4.863 4.494 4.688 841,480 +0.18(+4.10%)
May 22, 2023 4.411 4.517 4.310 4.503 399,270 +0.11(+2.52%)
May 19, 2023 4.347 4.476 4.310 4.393 611,565 +0.09(+2.15%)
May 18, 2023 4.199 4.347 4.153 4.300 773,686 +0.10(+2.42%)
May 17, 2023 3.913 4.208 3.885 4.199 841,539 +0.27(+6.81%)
May 16, 2023 3.940 4.153 3.913 3.931 779,519 -0.03(-0.70%)
May 15, 2023 3.977 4.060 3.885 3.959 2,157,412 -0.03(-0.69%)
May 12, 2023 4.079 4.102 3.719 3.987 2,928,853 -0.12(-2.92%)
May 11, 2023 4.263 4.263 4.074 4.107 1,034,193 -0.23(-5.32%)
May 10, 2023 4.476 4.550 4.282 4.337 655,619 -0.05(-1.05%)
May 09, 2023 4.383 4.439 4.231 4.383 910,172 -0.09(-2.06%)
May 08, 2023 4.706 4.716 4.411 4.476 728,354 -0.30(-6.37%)
May 05, 2023 5.242 5.260 4.688 4.780 1,057,725 -0.37(-7.17%)
May 04, 2023 5.011 5.168 4.891 5.149 505,263 +0.06(+1.27%)
May 03, 2023 5.057 5.242 5.039 5.085 349,809 +0.01(+0.18%)
May 02, 2023 5.177 5.269 5.057 5.076 380,830 -0.16(-3.00%)
May 01, 2023 5.399 5.399 5.196 5.232 248,783 -0.14(-2.58%)
Apr 28, 2023 5.297 5.537 5.297 5.371 252,774 +0.07(+1.39%)
Apr 27, 2023 5.260 5.325 5.085 5.297 402,022 +0.06(+1.23%)
Apr 26, 2023 5.334 5.417 5.140 5.232 393,968 -0.16(-2.91%)
Apr 25, 2023 5.537 5.592 5.352 5.389 315,909 -0.22(-3.95%)
Apr 24, 2023 5.537 5.620 5.509 5.611 220,713 +0.06(+1.16%)
Apr 21, 2023 5.657 5.666 5.514 5.546 245,845 -0.09(-1.64%)
Apr 20, 2023 5.749 5.777 5.602 5.638 193,567 -0.13(-2.24%)
Apr 19, 2023 5.657 5.823 5.555 5.768 214,116 +0.09(+1.63%)
Apr 18, 2023 5.823 5.841 5.646 5.675 188,108 -0.18(-3.00%)
Apr 17, 2023 5.611 5.878 5.611 5.851 314,552 +0.23(+4.10%)
Apr 14, 2023 5.777 5.832 5.560 5.620 270,895 -0.06(-1.14%)
Apr 13, 2023 5.795 5.814 5.657 5.685 312,519 -0.12(-2.07%)
Apr 12, 2023 5.943 5.980 5.777 5.805 554,222 -0.14(-2.33%)
Apr 11, 2023 5.925 6.045 5.841 5.943 411,213 +0.00(+0.00%)
Apr 10, 2023 6.238 6.248 5.795 5.943 996,006 -0.32(-5.15%)
Apr 06, 2023 6.239 6.293 6.142 6.266 670,909 +0.10(+1.60%)
Apr 05, 2023 6.132 6.297 6.087 6.167 528,983 +0.02(+0.29%)
Apr 04, 2023 6.212 6.230 6.069 6.149 494,987 -0.05(-0.87%)
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.