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 (%)
Nov 29, 2019 9.791 9.915 9.776 9.813 234,167 +0.00(+0.00%)
Nov 27, 2019 9.652 9.835 9.638 9.813 655,558 +0.17(+1.74%)
Nov 26, 2019 9.455 9.696 9.455 9.645 3,405,478 +0.18(+1.93%)
Nov 25, 2019 9.433 9.568 9.411 9.462 391,588 +0.04(+0.39%)
Nov 22, 2019 9.572 9.608 9.353 9.426 442,741 -0.16(-1.68%)
Nov 21, 2019 9.776 9.776 9.586 9.586 372,163 -0.20(-2.02%)
Nov 20, 2019 9.784 9.893 9.762 9.784 572,959 -0.01(-0.15%)
Nov 19, 2019 9.776 9.864 9.681 9.798 389,887 +0.07(+0.75%)
Nov 18, 2019 9.784 9.864 9.714 9.725 430,710 -0.10(-1.04%)
Nov 15, 2019 9.711 9.842 9.674 9.828 404,420 +0.14(+1.43%)
Nov 14, 2019 9.579 9.711 9.579 9.689 346,964 +0.08(+0.84%)
Nov 13, 2019 9.652 9.696 9.594 9.608 329,143 -0.09(-0.90%)
Nov 12, 2019 9.733 9.798 9.689 9.696 550,755 -0.03(-0.30%)
Nov 11, 2019 9.667 9.762 9.652 9.725 267,625 +0.01(+0.08%)
Nov 08, 2019 9.893 9.930 9.700 9.718 578,917 -0.20(-2.06%)
Nov 07, 2019 9.798 9.937 9.773 9.923 462,747 +0.13(+1.34%)
Nov 06, 2019 9.740 9.828 9.740 9.791 430,031 +0.04(+0.37%)
Nov 05, 2019 9.776 9.791 9.660 9.755 598,319 -0.07(-0.67%)
Nov 04, 2019 9.864 9.930 9.791 9.820 441,497 -0.04(-0.37%)
Nov 01, 2019 9.908 9.937 9.623 9.857 868,786 -0.04(-0.37%)
Oct 31, 2019 9.871 9.908 9.756 9.893 626,265 +0.02(+0.22%)
Oct 30, 2019 9.813 9.893 9.806 9.871 533,549 +0.04(+0.45%)
Oct 29, 2019 9.784 9.901 9.756 9.828 461,926 +0.03(+0.30%)
Oct 28, 2019 9.740 9.835 9.714 9.798 494,652 +0.01(+0.07%)
Oct 25, 2019 9.842 9.849 9.725 9.791 482,431 -0.05(-0.52%)
Oct 24, 2019 9.988 10.00 9.835 9.842 309,924 -0.12(-1.25%)
Oct 23, 2019 9.996 10.06 9.915 9.966 390,495 -0.03(-0.29%)
Oct 22, 2019 9.981 10.00 9.937 9.996 434,913 +0.01(+0.15%)
Oct 21, 2019 9.886 9.988 9.849 9.981 506,163 +0.11(+1.11%)
Oct 18, 2019 9.828 9.908 9.813 9.871 728,915 +0.02(+0.22%)
Oct 17, 2019 9.696 9.857 9.696 9.849 594,912 +0.16(+1.66%)
Oct 16, 2019 9.703 9.753 9.641 9.689 1,506,412 -0.01(-0.15%)
Oct 15, 2019 9.667 9.879 9.667 9.703 1,738,726 +0.06(+0.61%)
Oct 14, 2019 9.674 9.674 9.506 9.645 796,163 -0.03(-0.30%)
Oct 11, 2019 9.747 9.798 9.667 9.674 2,012,524 -0.02(-0.23%)
Oct 10, 2019 9.820 9.857 9.696 9.696 1,205,996 -0.08(-0.86%)
Oct 09, 2019 9.838 9.881 9.672 9.780 1,425,788 -0.06(-0.58%)
Oct 08, 2019 10.06 10.07 9.830 9.838 1,285,551 -0.23(-2.28%)
Oct 07, 2019 10.12 10.15 10.05 10.07 1,276,219 -0.05(-0.50%)
Oct 04, 2019 10.12 10.21 10.06 10.12 1,194,734 +0.04(+0.36%)
Oct 03, 2019 10.06 10.23 10.02 10.08 6,577,362 -0.24(-2.36%)
Oct 02, 2019 10.23 10.33 10.14 10.33 714,753 +0.09(+0.84%)
Oct 01, 2019 10.33 10.36 10.20 10.24 478,820 -0.09(-0.90%)
Sep 30, 2019 10.34 10.40 10.28 10.33 436,573 +0.01(+0.14%)
Sep 27, 2019 10.38 10.41 10.28 10.32 471,961 -0.04(-0.42%)
Sep 26, 2019 10.20 10.40 10.20 10.36 473,127 +0.15(+1.48%)
Sep 25, 2019 10.18 10.24 10.12 10.21 345,718 +0.05(+0.49%)
Sep 24, 2019 10.24 10.26 10.11 10.16 479,916 -0.06(-0.56%)
Sep 23, 2019 10.17 10.26 10.14 10.22 423,933 +0.04(+0.42%)
Sep 20, 2019 10.15 10.23 10.12 10.18 1,449,167 +0.05(+0.50%)
Sep 19, 2019 10.14 10.18 10.09 10.12 520,753 +0.00(+0.00%)
Sep 18, 2019 10.15 10.18 10.04 10.12 345,559 +0.01(+0.14%)
Sep 17, 2019 9.981 10.14 9.931 10.11 991,145 +0.13(+1.30%)
Sep 16, 2019 9.895 10.03 9.823 9.981 1,129,677 +0.09(+0.94%)
Sep 13, 2019 9.967 10.03 9.830 9.888 842,261 -0.09(-0.86%)
Sep 12, 2019 10.00 10.05 9.909 9.974 1,109,592 +0.03(+0.29%)
Sep 11, 2019 9.759 9.960 9.708 9.945 1,337,494 +0.19(+1.91%)
Sep 10, 2019 9.680 9.852 9.644 9.759 1,595,962 +0.08(+0.82%)
Sep 09, 2019 9.651 9.708 9.557 9.680 889,688 +0.04(+0.37%)
Sep 06, 2019 9.701 9.708 9.629 9.644 726,812 -0.05(-0.52%)
Sep 05, 2019 9.744 9.751 9.636 9.694 474,846 -0.04(-0.37%)
Sep 04, 2019 9.694 9.794 9.687 9.730 1,027,288 +0.03(+0.30%)
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.