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 )

5.065 -0.015 (-0.30%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 20, 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 (%)
Feb 28, 2017 7.839 7.845 7.714 7.738 222,268 -0.08(-1.06%)
Feb 27, 2017 7.779 7.868 7.773 7.821 167,100 +0.01(+0.15%)
Feb 24, 2017 7.773 7.821 7.714 7.809 152,743 +0.02(+0.31%)
Feb 23, 2017 7.821 7.821 7.720 7.785 131,757 -0.01(-0.08%)
Feb 22, 2017 7.732 7.803 7.684 7.791 125,306 +0.05(+0.61%)
Feb 21, 2017 7.678 7.761 7.661 7.744 152,728 +0.02(+0.31%)
Feb 17, 2017 7.720 7.720 7.720 0 +0.00(+0.00%)
Feb 16, 2017 7.661 7.761 7.631 7.720 210,560 +0.03(+0.39%)
Feb 15, 2017 7.696 7.702 7.583 7.690 176,833 -0.02(-0.31%)
Feb 14, 2017 7.868 7.868 7.690 7.714 195,613 -0.15(-1.96%)
Feb 13, 2017 7.803 7.892 7.720 7.868 256,602 +0.07(+0.84%)
Feb 10, 2017 7.738 7.809 7.702 7.803 237,858 +0.04(+0.54%)
Feb 09, 2017 7.714 7.785 7.672 7.761 219,123 +0.07(+0.93%)
Feb 08, 2017 7.738 7.738 7.637 7.690 260,945 +0.00(+0.00%)
Feb 07, 2017 7.851 7.851 7.661 7.690 276,951 -0.12(-1.52%)
Feb 06, 2017 7.839 7.868 7.720 7.809 350,593 +0.02(+0.23%)
Feb 03, 2017 7.720 7.815 7.714 7.791 554,481 +0.10(+1.31%)
Feb 02, 2017 7.542 7.767 7.528 7.690 883,829 +0.24(+3.27%)
Feb 01, 2017 7.453 7.613 7.393 7.447 213,921 -0.03(-0.40%)
Jan 31, 2017 7.423 7.577 7.352 7.476 887,896 +0.09(+1.21%)
Jan 30, 2017 7.512 7.548 7.364 7.387 295,367 -0.16(-2.12%)
Jan 27, 2017 7.678 7.785 7.518 7.548 406,096 -0.07(-0.86%)
Jan 26, 2017 7.566 7.803 7.566 7.613 529,799 +0.04(+0.55%)
Jan 25, 2017 7.631 7.761 7.518 7.571 546,937 -0.06(-0.78%)
Jan 24, 2017 7.601 7.684 7.572 7.631 236,661 -0.02(-0.31%)
Jan 23, 2017 7.542 7.702 7.524 7.655 363,150 +0.15(+1.98%)
Jan 20, 2017 7.530 7.631 7.494 7.506 570,665 -0.04(-0.47%)
Jan 19, 2017 7.554 7.595 7.482 7.542 180,747 +0.00(+0.00%)
Jan 18, 2017 7.577 7.678 7.488 7.542 345,921 -0.01(-0.08%)
Jan 17, 2017 7.441 7.619 7.388 7.548 573,740 +0.17(+2.33%)
Jan 13, 2017 7.375 7.375 7.375 0 +0.07(+0.89%)
Jan 12, 2017 7.304 7.334 7.245 7.310 378,334 +0.01(+0.16%)
Jan 11, 2017 7.275 7.387 7.269 7.298 666,343 +0.06(+0.78%)
Jan 10, 2017 7.242 7.370 7.224 7.242 2,733,171 -0.29(-3.79%)
Jan 09, 2017 7.603 7.603 7.516 7.527 175,832 -0.06(-0.84%)
Jan 06, 2017 7.673 7.685 7.586 7.591 134,859 -0.05(-0.69%)
Jan 05, 2017 7.766 7.772 7.591 7.644 206,356 -0.13(-1.65%)
Jan 04, 2017 7.836 7.894 7.702 7.772 231,610 -0.01(-0.07%)
Jan 03, 2017 7.720 7.790 7.679 7.778 177,958 +0.10(+1.37%)
Dec 30, 2016 7.673 7.673 7.673 0 +0.04(+0.53%)
Dec 29, 2016 7.452 7.650 7.417 7.632 138,769 +0.18(+2.42%)
Dec 28, 2016 7.516 7.516 7.364 7.452 95,480 -0.06(-0.85%)
Dec 27, 2016 7.533 7.554 7.399 7.516 120,388 +0.00(+0.00%)
Dec 23, 2016 7.516 7.516 7.516 0 +0.08(+1.10%)
Dec 22, 2016 7.422 7.452 7.282 7.434 79,893 +0.03(+0.39%)
Dec 21, 2016 7.539 7.574 7.399 7.405 110,466 -0.12(-1.55%)
Dec 20, 2016 7.516 7.568 7.469 7.522 156,192 -0.01(-0.08%)
Dec 19, 2016 7.399 7.574 7.393 7.527 157,451 +0.17(+2.30%)
Dec 16, 2016 7.434 7.504 7.288 7.358 333,573 -0.03(-0.47%)
Dec 15, 2016 7.399 7.498 7.302 7.393 129,691 -0.03(-0.47%)
Dec 14, 2016 7.516 7.516 7.393 7.428 141,289 -0.09(-1.16%)
Dec 13, 2016 7.516 7.527 7.440 7.516 123,617 +0.06(+0.78%)
Dec 12, 2016 7.516 7.574 7.452 7.457 148,084 +0.02(+0.23%)
Dec 09, 2016 7.539 7.580 7.341 7.440 208,086 -0.08(-1.01%)
Dec 08, 2016 7.516 7.527 7.442 7.516 138,287 +0.03(+0.39%)
Dec 07, 2016 7.283 7.533 7.271 7.487 120,992 +0.20(+2.80%)
Dec 06, 2016 7.306 7.312 7.254 7.283 89,865 -0.01(-0.08%)
Dec 05, 2016 7.195 7.300 7.189 7.288 124,636 +0.06(+0.89%)
Dec 02, 2016 7.166 7.341 7.166 7.224 64,936 +0.05(+0.73%)
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.