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 )

4.780 -0.230 (-4.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 28, 2018 8.248 8.381 8.241 8.381 247,258 +0.14(+1.69%)
Sep 27, 2018 8.181 8.268 8.181 8.241 270,148 +0.07(+0.89%)
Sep 26, 2018 8.228 8.288 8.168 8.168 354,612 -0.06(-0.73%)
Sep 25, 2018 8.181 8.268 8.168 8.228 416,305 +0.05(+0.57%)
Sep 24, 2018 8.248 8.248 8.095 8.181 447,674 -0.07(-0.88%)
Sep 21, 2018 8.128 8.274 8.089 8.255 1,008,760 +0.11(+1.30%)
Sep 20, 2018 8.042 8.155 7.970 8.148 245,047 +0.12(+1.49%)
Sep 19, 2018 8.155 8.168 8.009 8.029 493,254 -0.12(-1.47%)
Sep 18, 2018 8.268 8.288 8.148 8.148 230,332 -0.13(-1.60%)
Sep 17, 2018 8.301 8.328 8.208 8.281 352,097 -0.02(-0.24%)
Sep 14, 2018 8.387 8.401 8.274 8.301 263,672 -0.09(-1.11%)
Sep 13, 2018 8.348 8.460 8.331 8.394 334,047 +0.04(+0.48%)
Sep 12, 2018 8.367 8.414 8.348 8.354 427,865 -0.01(-0.08%)
Sep 11, 2018 8.348 8.407 8.301 8.361 329,940 +0.01(+0.08%)
Sep 10, 2018 8.374 8.434 8.321 8.354 393,452 +0.00(+0.00%)
Sep 07, 2018 8.434 8.440 8.341 8.354 307,491 -0.10(-1.18%)
Sep 06, 2018 8.514 8.540 8.454 8.454 256,118 -0.05(-0.55%)
Sep 05, 2018 8.460 8.527 8.401 8.500 355,717 +0.04(+0.47%)
Sep 04, 2018 8.573 8.587 8.440 8.460 471,575 -0.11(-1.32%)
Aug 31, 2018 8.573 8.573 8.573 0 -0.02(-0.23%)
Aug 30, 2018 8.640 8.670 8.567 8.593 1,883,101 -0.03(-0.38%)
Aug 29, 2018 8.633 8.673 8.613 8.626 597,491 +0.00(+0.00%)
Aug 28, 2018 8.593 8.633 8.553 8.626 575,005 +0.05(+0.54%)
Aug 27, 2018 8.633 8.633 8.527 8.580 320,151 -0.03(-0.39%)
Aug 24, 2018 8.607 8.633 8.573 8.613 241,385 +0.00(+0.00%)
Aug 23, 2018 8.567 8.626 8.567 8.613 256,041 +0.00(+0.00%)
Aug 22, 2018 8.633 8.633 8.600 8.613 637,901 +0.01(+0.08%)
Aug 21, 2018 8.587 8.633 8.553 8.607 493,185 +0.03(+0.31%)
Aug 20, 2018 8.626 8.626 8.533 8.580 445,542 +0.00(+0.00%)
Aug 17, 2018 8.600 8.646 8.434 8.580 3,981,583 -0.03(-0.39%)
Aug 16, 2018 8.527 8.646 8.494 8.613 536,040 +0.09(+1.01%)
Aug 15, 2018 8.494 8.547 8.487 8.527 322,613 +0.03(+0.31%)
Aug 14, 2018 8.533 8.580 8.494 8.500 457,077 +0.00(+0.00%)
Aug 13, 2018 8.500 8.520 8.474 8.500 311,670 +0.02(+0.23%)
Aug 10, 2018 8.500 8.527 8.467 8.480 245,300 -0.03(-0.39%)
Aug 09, 2018 8.507 8.533 8.480 8.514 527,842 +0.00(+0.00%)
Aug 08, 2018 8.514 8.553 8.454 8.514 273,143 +0.02(+0.23%)
Aug 07, 2018 8.520 8.520 8.447 8.494 435,301 +0.00(+0.00%)
Aug 06, 2018 8.500 8.580 8.440 8.494 229,242 +0.03(+0.31%)
Aug 03, 2018 8.447 8.480 8.361 8.467 237,922 +0.07(+0.79%)
Aug 02, 2018 8.567 8.686 8.314 8.401 280,532 -0.09(-1.09%)
Aug 01, 2018 8.427 8.547 8.374 8.494 174,793 +0.03(+0.31%)
Jul 31, 2018 8.394 8.540 8.374 8.467 271,579 +0.09(+1.11%)
Jul 30, 2018 8.321 8.440 8.308 8.374 392,478 +0.05(+0.56%)
Jul 27, 2018 8.553 8.553 8.321 8.328 337,608 -0.21(-2.49%)
Jul 26, 2018 8.500 8.557 8.480 8.540 302,536 +0.07(+0.78%)
Jul 25, 2018 8.494 8.553 8.447 8.474 402,564 -0.01(-0.16%)
Jul 24, 2018 8.507 8.507 8.407 8.487 320,000 +0.01(+0.08%)
Jul 23, 2018 8.447 8.494 8.367 8.480 297,999 +0.01(+0.16%)
Jul 20, 2018 8.553 8.554 8.440 8.467 218,938 -0.09(-1.01%)
Jul 19, 2018 8.460 8.587 8.407 8.553 218,780 +0.11(+1.34%)
Jul 18, 2018 8.447 8.467 8.348 8.440 263,596 -0.03(-0.39%)
Jul 17, 2018 8.580 8.607 8.434 8.474 515,460 -0.09(-1.09%)
Jul 16, 2018 8.573 8.593 8.512 8.567 206,864 -0.01(-0.08%)
Jul 13, 2018 8.587 8.620 8.553 8.573 185,931 -0.01(-0.08%)
Jul 12, 2018 8.607 8.607 8.514 8.580 203,569 +0.01(+0.16%)
Jul 11, 2018 8.560 8.614 8.500 8.567 321,145 -0.01(-0.15%)
Jul 10, 2018 8.660 8.660 8.527 8.580 481,476 +0.02(+0.19%)
Jul 09, 2018 8.531 8.579 8.479 8.563 559,081 +0.03(+0.38%)
Jul 06, 2018 8.589 8.609 8.490 8.531 313,353 -0.01(-0.15%)
Jul 05, 2018 8.426 8.563 8.398 8.544 834,930 +0.15(+1.79%)
Jul 03, 2018 8.394 8.394 8.394 0 +0.04(+0.47%)
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.