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 )

5.010 +0.220 (+4.59%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 29, 2016 6.305 6.480 6.261 6.458 132,985 +0.16(+2.53%)
Jan 28, 2016 6.431 6.439 6.294 6.299 40,165 -0.09(-1.46%)
Jan 27, 2016 6.431 6.431 6.338 6.392 9,769 -0.05(-0.85%)
Jan 26, 2016 6.502 6.524 6.414 6.447 32,926 -0.04(-0.68%)
Jan 25, 2016 6.464 6.491 6.254 6.491 30,299 +0.05(+0.77%)
Jan 22, 2016 6.288 6.458 6.195 6.442 21,231 +0.24(+3.81%)
Jan 21, 2016 6.118 6.294 6.118 6.206 79,175 +0.09(+1.53%)
Jan 20, 2016 6.167 6.189 5.854 6.112 63,590 -0.04(-0.71%)
Jan 19, 2016 6.239 6.239 6.024 6.156 51,452 +0.03(+0.54%)
Jan 15, 2016 6.107 6.123 6.123 6.123 48,939 -0.05(-0.80%)
Jan 14, 2016 6.288 6.288 6.129 6.173 50,993 -0.02(-0.27%)
Jan 13, 2016 6.453 6.523 6.156 6.189 50,924 -0.29(-4.41%)
Jan 12, 2016 6.579 6.596 6.464 6.475 32,074 -0.10(-1.51%)
Jan 11, 2016 6.629 6.629 6.541 6.574 40,514 -0.02(-0.25%)
Jan 08, 2016 6.623 6.678 6.541 6.590 56,330 -0.01(-0.08%)
Jan 07, 2016 6.596 6.651 6.579 6.596 72,147 -0.13(-1.88%)
Jan 06, 2016 6.667 6.761 6.667 6.722 33,577 -0.03(-0.49%)
Jan 05, 2016 6.656 6.788 6.618 6.755 71,408 +0.12(+1.82%)
Jan 04, 2016 6.634 6.656 6.409 6.634 87,502 +0.07(+1.05%)
Dec 31, 2015 6.528 6.566 6.566 6.566 83,109 +0.04(+0.58%)
Dec 30, 2015 6.549 6.630 6.452 6.528 58,065 -0.06(-0.90%)
Dec 29, 2015 6.566 6.757 6.506 6.587 50,496 +0.04(+0.58%)
Dec 28, 2015 6.566 6.566 6.469 6.549 23,157 +0.02(+0.33%)
Dec 24, 2015 6.528 6.528 6.528 6.528 8,719 -0.05(-0.74%)
Dec 23, 2015 6.463 6.593 6.404 6.576 86,827 +0.11(+1.75%)
Dec 22, 2015 6.307 6.469 6.248 6.463 33,445 +0.09(+1.44%)
Dec 21, 2015 6.226 6.382 6.226 6.372 27,620 +0.08(+1.29%)
Dec 18, 2015 6.199 6.339 6.070 6.291 214,370 +0.01(+0.09%)
Dec 17, 2015 6.312 6.350 6.156 6.285 69,461 -0.08(-1.27%)
Dec 16, 2015 6.183 6.398 6.178 6.366 41,519 +0.13(+2.16%)
Dec 15, 2015 5.989 6.248 5.989 6.231 55,288 +0.21(+3.49%)
Dec 14, 2015 6.145 6.145 5.978 6.021 48,568 -0.16(-2.62%)
Dec 11, 2015 6.209 6.231 6.177 6.183 21,563 -0.06(-0.95%)
Dec 10, 2015 6.237 6.350 6.194 6.242 41,133 -0.06(-0.94%)
Dec 09, 2015 5.983 6.334 5.983 6.301 47,370 +0.31(+5.22%)
Dec 08, 2015 5.989 6.080 5.989 5.989 23,137 -0.09(-1.51%)
Dec 07, 2015 6.161 6.167 6.016 6.080 45,092 -0.10(-1.57%)
Dec 04, 2015 6.151 6.194 6.145 6.178 14,898 +0.02(+0.35%)
Dec 03, 2015 6.264 6.264 6.118 6.156 32,950 -0.12(-1.97%)
Dec 02, 2015 6.291 6.380 6.253 6.280 28,670 -0.11(-1.69%)
Dec 01, 2015 6.215 6.404 6.161 6.388 34,724 +0.10(+1.54%)
Nov 30, 2015 6.204 6.420 6.199 6.291 48,090 +0.02(+0.26%)
Nov 27, 2015 6.188 6.334 6.188 6.275 7,427 +0.05(+0.78%)
Nov 25, 2015 6.280 6.226 6.226 6.226 302,570 -0.01(-0.17%)
Nov 24, 2015 5.967 6.258 5.967 6.237 126,815 +0.25(+4.23%)
Nov 23, 2015 6.027 6.027 5.956 5.983 170,628 -0.03(-0.45%)
Nov 20, 2015 6.021 6.065 5.962 6.010 69,592 +0.01(+0.18%)
Nov 19, 2015 5.962 6.027 5.962 6.000 74,102 -0.01(-0.09%)
Nov 18, 2015 5.951 6.032 5.946 6.005 77,384 +0.04(+0.63%)
Nov 17, 2015 6.080 6.080 5.930 5.967 38,970 -0.05(-0.90%)
Nov 16, 2015 5.919 6.054 5.919 6.021 32,236 +0.04(+0.63%)
Nov 13, 2015 5.924 6.005 5.757 5.983 86,400 +0.04(+0.63%)
Nov 12, 2015 6.080 6.140 5.930 5.946 127,146 -0.11(-1.78%)
Nov 11, 2015 6.091 6.158 6.000 6.054 79,111 +0.03(+0.54%)
Nov 10, 2015 5.962 6.064 5.719 6.021 95,421 +0.09(+1.45%)
Nov 09, 2015 6.064 6.070 5.930 5.935 38,211 -0.13(-2.13%)
Nov 06, 2015 6.307 6.307 6.064 6.064 45,430 -0.17(-2.77%)
Nov 05, 2015 6.242 6.296 6.188 6.237 46,246 +0.03(+0.52%)
Nov 04, 2015 6.221 6.269 6.134 6.204 47,429 +0.01(+0.17%)
Nov 03, 2015 6.174 6.307 6.156 6.194 21,834 -0.05(-0.86%)
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.