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 29, 2018 7.391 7.391 7.391 0 -0.09(-1.20%)
Mar 28, 2018 7.295 7.494 7.288 7.480 481,862 +0.20(+2.81%)
Mar 27, 2018 7.256 7.371 7.176 7.275 428,879 +0.03(+0.44%)
Mar 26, 2018 7.237 7.275 7.103 7.243 389,635 +0.08(+1.16%)
Mar 23, 2018 7.320 7.359 7.160 7.160 553,235 -0.13(-1.84%)
Mar 22, 2018 7.282 7.429 7.282 7.295 393,264 +0.01(+0.09%)
Mar 21, 2018 7.346 7.406 7.269 7.288 369,323 -0.08(-1.13%)
Mar 20, 2018 7.384 7.442 7.320 7.371 355,264 +0.01(+0.09%)
Mar 19, 2018 7.429 7.429 7.301 7.365 426,828 -0.10(-1.37%)
Mar 16, 2018 7.371 7.493 7.333 7.467 1,041,324 +0.10(+1.39%)
Mar 15, 2018 7.403 7.442 7.330 7.365 271,804 -0.04(-0.60%)
Mar 14, 2018 7.403 7.467 7.371 7.410 484,168 +0.00(+0.00%)
Mar 13, 2018 7.320 7.474 7.314 7.410 485,907 +0.12(+1.67%)
Mar 12, 2018 7.167 7.314 7.167 7.288 408,147 +0.11(+1.51%)
Mar 09, 2018 7.288 7.346 7.007 7.180 455,438 +0.13(+1.91%)
Mar 08, 2018 7.064 7.093 6.994 7.045 292,314 -0.02(-0.27%)
Mar 07, 2018 7.109 7.064 460,026 +0.08(+1.19%)
Mar 06, 2018 6.873 7.013 6.790 6.981 501,525 +0.11(+1.58%)
Mar 05, 2018 6.834 6.949 6.802 6.873 580,982 +0.02(+0.28%)
Mar 02, 2018 6.713 7.020 6.700 6.853 749,723 +0.13(+1.90%)
Mar 01, 2018 6.432 6.847 6.412 6.726 870,051 +0.31(+4.78%)
Feb 28, 2018 6.540 6.614 6.412 6.419 571,149 -0.08(-1.28%)
Feb 27, 2018 6.655 6.713 6.473 6.502 570,761 -0.15(-2.21%)
Feb 26, 2018 6.777 6.777 6.604 6.649 309,472 -0.11(-1.61%)
Feb 23, 2018 6.694 6.764 6.694 6.758 691,578 +0.07(+1.05%)
Feb 22, 2018 6.687 340,822 +0.03(+0.38%)
Feb 21, 2018 6.777 6.841 6.662 6.662 394,462 -0.11(-1.61%)
Feb 20, 2018 6.809 6.917 6.751 6.770 470,451 -0.05(-0.75%)
Feb 16, 2018 6.822 6.822 6.822 0 +0.05(+0.76%)
Feb 15, 2018 6.726 6.802 6.674 6.770 248,463 +0.10(+1.44%)
Feb 14, 2018 6.694 6.732 6.604 6.674 388,270 -0.07(-1.04%)
Feb 13, 2018 6.643 6.783 6.604 6.745 439,687 +0.11(+1.64%)
Feb 12, 2018 6.694 6.694 6.489 6.636 1,007,493 -0.04(-0.67%)
Feb 09, 2018 6.732 6.809 6.585 6.681 616,934 -0.01(-0.19%)
Feb 08, 2018 6.892 6.956 6.694 6.694 310,274 -0.21(-3.06%)
Feb 07, 2018 6.892 6.930 6.873 6.905 339,221 +0.01(+0.09%)
Feb 06, 2018 6.898 7.001 6.802 6.898 575,108 -0.22(-3.05%)
Feb 05, 2018 7.218 7.224 7.045 7.116 364,194 -0.12(-1.68%)
Feb 02, 2018 7.352 7.359 7.218 7.237 394,910 -0.12(-1.65%)
Feb 01, 2018 7.454 7.493 7.352 7.359 450,751 -0.11(-1.46%)
Jan 31, 2018 7.461 7.518 7.448 7.467 390,277 +0.01(+0.17%)
Jan 30, 2018 7.480 7.492 7.444 7.454 381,219 -0.04(-0.51%)
Jan 29, 2018 7.570 7.595 7.410 7.493 392,928 -0.09(-1.18%)
Jan 26, 2018 7.691 7.691 7.544 7.582 288,812 -0.09(-1.17%)
Jan 25, 2018 7.678 7.697 7.633 7.672 302,591 +0.02(+0.25%)
Jan 24, 2018 7.723 7.723 7.633 7.653 217,722 -0.06(-0.83%)
Jan 23, 2018 7.659 7.742 7.595 7.717 211,897 +0.06(+0.84%)
Jan 22, 2018 7.589 7.653 7.576 7.653 243,478 +0.08(+1.01%)
Jan 19, 2018 7.633 7.691 7.563 7.576 440,926 -0.06(-0.84%)
Jan 18, 2018 7.704 7.729 7.563 7.640 515,930 -0.07(-0.91%)
Jan 17, 2018 7.736 7.736 7.627 7.710 450,252 -0.01(-0.08%)
Jan 16, 2018 7.704 7.803 7.685 7.717 429,772 +0.05(+0.67%)
Jan 12, 2018 7.665 7.665 7.665 0 -0.18(-2.28%)
Jan 11, 2018 7.889 7.934 7.844 7.844 646,400 -0.08(-1.05%)
Jan 10, 2018 7.960 7.960 7.768 7.928 978,173 -0.14(-1.78%)
Jan 09, 2018 8.078 8.103 8.021 8.071 484,664 -0.02(-0.23%)
Jan 08, 2018 8.065 8.122 7.987 8.090 369,103 +0.00(+0.00%)
Jan 05, 2018 8.078 8.096 7.977 8.090 276,066 +0.06(+0.78%)
Jan 04, 2018 8.128 8.147 8.021 8.027 604,644 -0.06(-0.78%)
Jan 03, 2018 8.159 8.197 8.065 8.090 496,553 -0.04(-0.54%)
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.