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 )

5.090 +0.010 (+0.20%)
Streaming Delayed Price Updated: 12:17 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 (%)
Jul 31, 2017 7.877 7.877 7.802 7.840 151,891 -0.03(-0.39%)
Jul 28, 2017 7.802 7.889 7.802 7.870 241,176 +0.04(+0.47%)
Jul 27, 2017 7.802 7.889 7.728 7.833 151,017 +0.02(+0.32%)
Jul 26, 2017 7.722 7.821 7.722 7.809 144,580 +0.09(+1.12%)
Jul 25, 2017 7.796 7.821 7.722 7.722 274,607 -0.04(-0.48%)
Jul 24, 2017 7.784 7.790 7.710 7.759 109,982 -0.03(-0.40%)
Jul 21, 2017 7.821 7.833 7.750 7.790 151,724 +0.02(+0.24%)
Jul 20, 2017 7.772 7.809 7.759 7.772 109,750 -0.01(-0.08%)
Jul 19, 2017 7.772 7.827 7.759 7.778 177,928 +0.00(+0.00%)
Jul 18, 2017 7.759 7.827 7.728 7.778 142,557 +0.01(+0.16%)
Jul 17, 2017 7.673 7.784 7.648 7.765 119,789 +0.11(+1.45%)
Jul 14, 2017 7.617 7.716 7.593 7.654 110,177 +0.06(+0.73%)
Jul 13, 2017 7.654 7.661 7.550 7.599 118,335 -0.02(-0.32%)
Jul 12, 2017 7.648 7.796 7.593 7.624 217,247 +0.01(+0.16%)
Jul 11, 2017 7.679 7.679 7.506 7.611 280,511 -0.04(-0.48%)
Jul 10, 2017 7.673 7.691 7.617 7.648 299,582 -0.03(-0.40%)
Jul 07, 2017 7.661 7.695 7.566 7.679 261,322 +0.03(+0.36%)
Jul 06, 2017 7.748 7.766 7.615 7.651 305,752 -0.12(-1.48%)
Jul 05, 2017 7.815 7.815 7.718 7.766 180,524 -0.04(-0.54%)
Jul 03, 2017 7.706 7.821 7.670 7.809 162,537 +0.12(+1.57%)
Jun 30, 2017 7.712 7.724 7.639 7.688 116,100 -0.01(-0.16%)
Jun 29, 2017 7.718 7.718 7.633 7.700 246,219 -0.02(-0.31%)
Jun 28, 2017 7.688 7.730 7.607 7.724 270,358 +0.03(+0.39%)
Jun 27, 2017 7.688 7.730 7.676 7.694 167,424 -0.02(-0.24%)
Jun 26, 2017 7.688 7.748 7.633 7.712 430,811 +0.01(+0.16%)
Jun 23, 2017 7.645 7.724 7.645 7.700 1,072,742 +0.04(+0.55%)
Jun 22, 2017 7.670 7.730 7.645 7.657 163,352 +0.00(+0.00%)
Jun 21, 2017 7.615 7.682 7.615 7.657 117,519 +0.02(+0.32%)
Jun 20, 2017 7.627 7.682 7.561 7.633 161,678 -0.01(-0.16%)
Jun 19, 2017 7.730 7.736 7.627 7.645 246,977 -0.08(-1.10%)
Jun 16, 2017 7.645 7.730 7.627 7.730 242,254 +0.03(+0.39%)
Jun 15, 2017 7.688 7.742 7.688 7.700 98,982 -0.03(-0.39%)
Jun 14, 2017 7.748 7.751 7.694 7.730 165,930 -0.01(-0.08%)
Jun 13, 2017 7.700 7.753 7.597 7.736 273,052 +0.01(+0.16%)
Jun 12, 2017 7.597 7.736 7.573 7.724 234,713 +0.12(+1.51%)
Jun 09, 2017 7.561 7.688 7.561 7.609 238,306 +0.02(+0.24%)
Jun 08, 2017 7.597 7.663 7.536 7.591 103,059 -0.01(-0.08%)
Jun 07, 2017 7.567 7.609 7.508 7.597 93,439 +0.01(+0.08%)
Jun 06, 2017 7.700 7.700 7.542 7.591 138,684 -0.12(-1.49%)
Jun 05, 2017 7.700 7.742 7.663 7.706 125,802 +0.01(+0.08%)
Jun 02, 2017 7.609 7.724 7.567 7.700 215,715 +0.10(+1.27%)
Jun 01, 2017 7.458 7.621 7.397 7.603 161,807 +0.16(+2.20%)
May 31, 2017 7.452 7.506 7.379 7.440 151,854 +0.02(+0.24%)
May 30, 2017 7.518 7.567 7.415 7.421 255,648 -0.12(-1.53%)
May 26, 2017 7.548 7.555 7.464 7.536 170,226 +0.00(+0.00%)
May 25, 2017 7.391 7.573 7.385 7.536 149,194 +0.16(+2.13%)
May 24, 2017 7.361 7.415 7.361 7.379 110,926 +0.01(+0.08%)
May 23, 2017 7.379 7.403 7.349 7.373 103,171 +0.00(+0.00%)
May 22, 2017 7.349 7.391 7.300 7.373 178,121 +0.05(+0.66%)
May 19, 2017 7.324 7.367 7.276 7.324 164,622 +0.00(+0.00%)
May 18, 2017 7.331 7.364 7.270 7.324 136,195 +0.01(+0.08%)
May 17, 2017 7.355 7.409 7.318 7.318 193,659 -0.05(-0.74%)
May 16, 2017 7.391 7.409 7.324 7.373 248,261 -0.03(-0.41%)
May 15, 2017 7.373 7.440 7.337 7.403 162,204 +0.05(+0.66%)
May 12, 2017 7.349 7.391 7.300 7.355 189,878 +0.02(+0.25%)
May 11, 2017 7.415 7.421 7.284 7.337 180,043 -0.09(-1.22%)
May 10, 2017 7.318 7.530 7.312 7.427 238,038 +0.11(+1.49%)
May 09, 2017 7.518 7.518 7.282 7.318 258,825 -0.20(-2.66%)
May 08, 2017 7.464 7.555 7.421 7.518 157,598 +0.04(+0.49%)
May 05, 2017 7.391 7.536 7.391 7.482 185,318 +0.10(+1.31%)
May 04, 2017 7.367 7.427 7.252 7.385 229,355 +0.01(+0.16%)
May 03, 2017 7.567 7.591 7.361 7.373 277,783 -0.24(-3.10%)
May 02, 2017 7.639 7.688 7.576 7.609 97,939 -0.02(-0.32%)
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.