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 (%)
Apr 30, 2020 7.536 7.726 7.422 7.665 986,563 +0.02(+0.20%)
Apr 29, 2020 7.285 7.771 7.164 7.650 1,179,889 +0.55(+7.69%)
Apr 28, 2020 7.005 7.338 6.944 7.103 1,262,183 +0.27(+4.00%)
Apr 27, 2020 6.526 6.944 6.526 6.830 994,889 +0.36(+5.51%)
Apr 24, 2020 6.481 6.610 6.428 6.473 1,095,411 +0.06(+0.95%)
Apr 23, 2020 6.382 6.673 6.300 6.413 767,400 +0.02(+0.24%)
Apr 22, 2020 6.587 6.587 6.367 6.397 774,545 -0.02(-0.35%)
Apr 21, 2020 6.185 6.504 6.155 6.420 1,019,907 +0.08(+1.32%)
Apr 20, 2020 6.261 6.458 6.215 6.337 1,004,846 -0.05(-0.71%)
Apr 17, 2020 6.291 6.538 6.238 6.382 803,011 +0.22(+3.57%)
Apr 16, 2020 6.261 6.329 6.132 6.162 977,139 -0.09(-1.46%)
Apr 15, 2020 6.132 6.306 5.889 6.253 1,144,941 -0.13(-2.02%)
Apr 14, 2020 6.367 6.557 6.215 6.382 1,013,213 +0.19(+3.06%)
Apr 13, 2020 6.185 6.284 5.919 6.193 1,165,035 -0.07(-1.09%)
Apr 09, 2020 5.684 6.360 5.650 6.261 2,743,864 +0.71(+12.86%)
Apr 08, 2020 5.585 5.660 5.487 5.548 3,857,916 +0.08(+1.39%)
Apr 07, 2020 5.561 5.762 5.412 5.472 2,498,872 +0.02(+0.41%)
Apr 06, 2020 5.420 5.604 5.316 5.449 2,145,741 +0.19(+3.68%)
Apr 03, 2020 5.122 5.457 5.085 5.256 1,029,153 -0.05(-0.98%)
Apr 02, 2020 5.070 5.368 5.048 5.308 1,043,600 +0.14(+2.73%)
Apr 01, 2020 5.159 5.286 4.914 5.167 1,291,045 -0.21(-3.87%)
Mar 31, 2020 5.427 5.531 5.204 5.375 1,355,580 -0.08(-1.50%)
Mar 30, 2020 5.159 5.509 4.832 5.457 1,406,476 +0.24(+4.56%)
Mar 27, 2020 5.241 5.607 5.219 5.219 1,708,844 -0.14(-2.64%)
Mar 26, 2020 5.092 5.576 5.070 5.360 2,072,986 -0.02(-0.41%)
Mar 25, 2020 5.397 5.520 5.115 5.382 1,353,815 +0.02(+0.42%)
Mar 24, 2020 5.501 5.799 5.271 5.360 1,595,610 +0.04(+0.70%)
Mar 23, 2020 5.368 5.680 5.055 5.323 1,126,622 -0.19(-3.37%)
Mar 20, 2020 5.680 6.163 5.405 5.509 1,150,752 -0.14(-2.50%)
Mar 19, 2020 5.457 6.587 5.434 5.650 1,040,709 +0.12(+2.15%)
Mar 18, 2020 5.940 6.066 5.241 5.531 1,276,018 -0.77(-12.16%)
Mar 17, 2020 5.680 6.297 5.643 6.297 1,049,513 +0.64(+11.30%)
Mar 16, 2020 5.814 5.918 5.516 5.657 803,611 -0.82(-12.63%)
Mar 13, 2020 6.564 6.683 6.170 6.475 884,149 +0.42(+6.87%)
Mar 12, 2020 6.505 6.944 6.037 6.059 905,333 -1.11(-15.46%)
Mar 11, 2020 7.434 7.650 7.122 7.167 1,117,588 -0.45(-5.86%)
Mar 10, 2020 7.315 7.642 7.211 7.613 806,218 +0.58(+8.25%)
Mar 09, 2020 7.917 7.917 6.981 7.033 511,873 -1.32(-15.76%)
Mar 06, 2020 8.178 8.460 8.103 8.349 476,577 -0.08(-0.97%)
Mar 05, 2020 8.728 8.795 8.326 8.430 315,412 -0.45(-5.03%)
Mar 04, 2020 8.810 9.003 8.772 8.877 492,756 +0.16(+1.88%)
Mar 03, 2020 8.780 9.181 8.646 8.713 621,129 -0.09(-1.01%)
Mar 02, 2020 8.624 8.817 8.378 8.802 679,241 +0.18(+2.07%)
Feb 28, 2020 8.787 8.787 8.312 8.624 1,186,264 -0.36(-3.97%)
Feb 27, 2020 9.464 9.538 8.981 8.981 744,153 -0.61(-6.36%)
Feb 26, 2020 9.947 10.13 9.494 9.590 608,981 -0.22(-2.27%)
Feb 25, 2020 10.21 10.24 9.776 9.813 426,332 -0.39(-3.79%)
Feb 24, 2020 10.27 10.30 10.12 10.20 425,393 -0.16(-1.58%)
Feb 21, 2020 10.36 10.41 10.29 10.36 254,631 +0.00(+0.00%)
Feb 20, 2020 10.33 10.37 10.27 10.36 361,937 +0.00(+0.00%)
Feb 19, 2020 10.52 10.52 10.32 10.36 263,587 -0.14(-1.34%)
Feb 18, 2020 10.37 10.53 10.30 10.50 210,039 +0.09(+0.86%)
Feb 14, 2020 10.39 10.46 10.36 10.42 237,952 +0.04(+0.43%)
Feb 13, 2020 10.36 10.42 10.31 10.37 203,476 +0.00(+0.00%)
Feb 12, 2020 10.40 10.42 10.31 10.37 216,677 -0.01(-0.14%)
Feb 11, 2020 10.30 10.42 10.30 10.39 209,439 +0.12(+1.16%)
Feb 10, 2020 10.14 10.30 10.09 10.27 294,583 +0.11(+1.10%)
Feb 07, 2020 10.29 10.29 10.16 10.16 191,411 -0.14(-1.37%)
Feb 06, 2020 10.24 10.33 10.24 10.30 303,629 +0.10(+1.02%)
Feb 05, 2020 10.13 10.22 10.08 10.19 209,424 +0.07(+0.66%)
Feb 04, 2020 10.21 10.25 10.13 10.13 358,100 +0.00(+0.00%)
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.