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 )

4.580 +0.020 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 6.704 6.820 6.704 6.720 48,376 -0.10(-1.47%)
Mar 30, 2015 6.783 6.852 6.720 6.820 53,650 +0.08(+1.25%)
Mar 27, 2015 6.789 6.789 6.683 6.736 48,077 -0.01(-0.16%)
Mar 26, 2015 6.652 6.757 6.604 6.747 67,973 +0.07(+1.03%)
Mar 25, 2015 6.768 6.863 6.658 6.678 50,310 -0.05(-0.71%)
Mar 24, 2015 6.789 6.789 6.694 6.725 47,047 -0.03(-0.39%)
Mar 23, 2015 6.783 6.842 6.752 6.752 58,409 +0.04(+0.55%)
Mar 20, 2015 6.741 6.805 6.699 6.715 108,490 +0.05(+0.71%)
Mar 19, 2015 6.720 6.757 6.662 6.667 44,811 -0.01(-0.16%)
Mar 18, 2015 6.673 6.762 6.652 6.678 73,824 +0.00(+0.00%)
Mar 17, 2015 6.667 6.683 6.604 6.678 58,937 +0.01(+0.08%)
Mar 16, 2015 6.609 6.720 6.609 6.673 76,247 +0.06(+0.96%)
Mar 13, 2015 6.652 6.662 6.599 6.609 73,010 -0.03(-0.48%)
Mar 12, 2015 6.578 6.667 6.551 6.641 59,873 +0.07(+1.13%)
Mar 11, 2015 6.588 6.773 6.556 6.567 79,437 +0.01(+0.16%)
Mar 10, 2015 6.520 6.683 6.446 6.556 165,587 +0.00(+0.00%)
Mar 09, 2015 6.630 6.641 6.530 6.556 87,660 -0.03(-0.48%)
Mar 06, 2015 6.578 6.615 6.414 6.588 194,261 +0.01(+0.16%)
Mar 05, 2015 6.731 6.747 6.530 6.578 61,333 -0.15(-2.20%)
Mar 04, 2015 6.641 6.757 6.710 6.725 43,534 +0.02(+0.24%)
Mar 03, 2015 6.657 6.741 6.593 6.710 20,217 +0.07(+1.03%)
Mar 02, 2015 6.636 6.720 6.616 6.641 42,565 +0.01(+0.08%)
Feb 27, 2015 6.604 6.768 6.604 6.636 52,252 +0.05(+0.80%)
Feb 26, 2015 6.519 6.620 6.483 6.583 43,798 +0.10(+1.55%)
Feb 25, 2015 6.530 6.556 6.477 6.483 72,010 -0.02(-0.24%)
Feb 24, 2015 6.583 6.583 6.498 6.498 53,195 -0.05(-0.73%)
Feb 23, 2015 6.520 6.593 6.498 6.546 85,713 +0.02(+0.32%)
Feb 20, 2015 6.493 6.572 6.493 6.525 63,796 +0.03(+0.49%)
Feb 19, 2015 6.546 6.588 6.493 6.493 69,180 -0.05(-0.81%)
Feb 18, 2015 6.551 6.561 6.494 6.546 95,653 -0.01(-0.08%)
Feb 17, 2015 6.530 6.609 6.525 6.551 72,961 +0.02(+0.32%)
Feb 13, 2015 6.609 6.530 6.530 6.530 110,059 -0.08(-1.20%)
Feb 12, 2015 6.662 6.720 6.609 6.609 85,435 -0.03(-0.40%)
Feb 11, 2015 6.662 6.715 6.636 6.636 70,960 -0.02(-0.32%)
Feb 10, 2015 6.731 6.741 6.625 6.657 73,807 -0.05(-0.71%)
Feb 09, 2015 6.715 6.747 6.646 6.704 73,807 +0.07(+1.11%)
Feb 06, 2015 6.863 6.863 6.630 6.630 295,436 -0.22(-3.16%)
Feb 05, 2015 6.815 6.873 6.815 6.847 113,838 +0.03(+0.46%)
Feb 04, 2015 6.863 6.863 6.757 6.815 77,963 +0.01(+0.08%)
Feb 03, 2015 6.831 6.831 6.747 6.810 79,325 +0.00(+0.00%)
Feb 02, 2015 6.789 6.910 6.726 6.810 185,780 +0.05(+0.78%)
Jan 30, 2015 6.757 6.773 6.704 6.757 129,212 +0.01(+0.16%)
Jan 29, 2015 6.768 6.789 6.711 6.747 59,053 +0.01(+0.16%)
Jan 28, 2015 6.814 6.814 6.725 6.736 79,632 -0.04(-0.62%)
Jan 27, 2015 6.778 6.778 6.704 6.778 60,237 +0.04(+0.63%)
Jan 26, 2015 6.737 6.783 6.720 6.736 47,664 -0.03(-0.39%)
Jan 23, 2015 6.805 6.805 6.752 6.762 26,895 -0.03(-0.47%)
Jan 22, 2015 6.783 6.836 6.783 6.794 26,948 +0.00(+0.00%)
Jan 21, 2015 6.799 6.868 6.794 6.794 65,851 +0.00(+0.00%)
Jan 20, 2015 6.863 6.873 6.794 6.794 64,995 -0.01(-0.08%)
Jan 16, 2015 6.857 6.905 6.778 6.799 70,055 -0.03(-0.39%)
Jan 15, 2015 6.836 6.847 6.789 6.826 78,316 +0.04(+0.62%)
Jan 14, 2015 6.826 6.836 6.659 6.783 101,786 -0.06(-0.85%)
Jan 13, 2015 6.836 6.852 6.715 6.842 149,716 -0.01(-0.15%)
Jan 12, 2015 6.863 6.863 6.810 6.852 79,634 +0.04(+0.62%)
Jan 09, 2015 6.826 6.868 6.789 6.810 107,126 -0.04(-0.54%)
Jan 08, 2015 6.884 6.921 6.828 6.847 175,568 +0.01(+0.15%)
Jan 07, 2015 6.852 6.852 6.794 6.836 60,572 +0.01(+0.15%)
Jan 06, 2015 6.831 6.852 6.783 6.826 50,528 -0.02(-0.23%)
Jan 05, 2015 6.810 6.868 6.783 6.842 203,780 +0.03(+0.39%)
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.