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 (%)
Jul 30, 2021 10.51 10.66 10.45 10.55 159,620 +0.06(+0.55%)
Jul 29, 2021 10.57 10.61 10.45 10.49 146,288 -0.01(-0.08%)
Jul 28, 2021 10.71 10.71 10.45 10.50 225,796 -0.13(-1.23%)
Jul 27, 2021 10.68 10.76 10.55 10.63 280,206 -0.04(-0.38%)
Jul 26, 2021 10.50 10.68 10.47 10.67 185,549 +0.21(+2.04%)
Jul 23, 2021 10.36 10.47 10.28 10.46 132,956 +0.16(+1.59%)
Jul 22, 2021 10.31 10.38 10.12 10.29 172,618 -0.10(-0.95%)
Jul 21, 2021 10.35 10.55 10.35 10.39 251,614 +0.15(+1.44%)
Jul 20, 2021 9.997 10.37 9.991 10.24 363,448 +0.34(+3.48%)
Jul 19, 2021 10.02 10.07 9.759 9.898 252,695 -0.32(-3.13%)
Jul 16, 2021 10.23 10.36 10.19 10.22 246,883 +0.04(+0.40%)
Jul 15, 2021 10.08 10.20 9.980 10.18 142,422 +0.11(+1.06%)
Jul 14, 2021 10.12 10.18 10.03 10.07 186,033 +0.01(+0.08%)
Jul 13, 2021 10.14 10.19 10.02 10.06 177,113 -0.14(-1.37%)
Jul 12, 2021 10.05 10.27 10.01 10.20 219,870 +0.17(+1.72%)
Jul 09, 2021 9.849 10.04 9.849 10.03 95,927 +0.21(+2.17%)
Jul 08, 2021 9.956 10.00 9.775 9.816 301,021 -0.20(-2.04%)
Jul 07, 2021 10.13 10.17 9.973 10.02 204,991 -0.17(-1.67%)
Jul 06, 2021 10.18 10.22 9.981 10.19 277,602 +0.00(+0.00%)
Jul 02, 2021 10.22 10.29 10.16 10.19 229,484 +0.01(+0.08%)
Jul 01, 2021 10.13 10.28 10.07 10.18 383,969 +0.12(+1.21%)
Jun 30, 2021 10.01 10.12 9.965 10.06 353,479 +0.06(+0.57%)
Jun 29, 2021 10.13 10.16 9.989 10.01 257,486 -0.10(-0.96%)
Jun 28, 2021 10.22 10.22 9.932 10.10 259,546 -0.11(-1.11%)
Jun 25, 2021 10.08 10.26 9.965 10.22 646,576 +0.14(+1.37%)
Jun 24, 2021 10.16 10.16 9.900 10.08 176,157 -0.02(-0.16%)
Jun 23, 2021 10.16 10.18 10.05 10.09 239,634 -0.06(-0.56%)
Jun 22, 2021 10.21 10.22 10.03 10.15 198,098 -0.07(-0.71%)
Jun 21, 2021 10.01 10.24 9.940 10.22 233,252 +0.23(+2.27%)
Jun 18, 2021 10.26 10.30 9.965 9.997 503,078 -0.33(-3.21%)
Jun 17, 2021 10.28 10.35 10.17 10.33 408,644 +0.06(+0.63%)
Jun 16, 2021 10.31 10.37 10.20 10.26 148,329 -0.02(-0.24%)
Jun 15, 2021 10.39 10.45 10.22 10.29 194,203 -0.02(-0.24%)
Jun 14, 2021 10.32 10.32 10.20 10.31 206,442 +0.00(+0.00%)
Jun 11, 2021 10.38 10.38 10.23 10.31 192,923 -0.06(-0.55%)
Jun 10, 2021 10.41 10.47 10.32 10.37 230,508 -0.03(-0.31%)
Jun 09, 2021 10.21 10.43 10.15 10.40 293,254 +0.25(+2.47%)
Jun 08, 2021 10.05 10.19 10.01 10.15 288,885 +0.16(+1.62%)
Jun 07, 2021 9.803 10.07 9.799 9.989 230,058 +0.28(+2.92%)
Jun 04, 2021 9.981 9.981 9.641 9.706 227,693 -0.16(-1.64%)
Jun 03, 2021 9.689 10.12 9.673 9.867 272,707 +0.23(+2.35%)
Jun 02, 2021 9.697 9.714 9.552 9.641 157,028 +0.02(+0.25%)
Jun 01, 2021 9.487 9.665 9.455 9.617 210,567 +0.26(+2.77%)
May 28, 2021 9.430 9.511 9.317 9.357 200,955 +0.00(+0.00%)
May 27, 2021 9.390 9.519 9.357 9.357 196,792 -0.02(-0.17%)
May 26, 2021 9.187 9.414 9.139 9.374 157,201 +0.23(+2.48%)
May 25, 2021 9.414 9.422 9.139 9.147 262,578 -0.27(-2.84%)
May 24, 2021 9.220 9.459 9.163 9.414 174,374 +0.20(+2.20%)
May 21, 2021 9.082 9.212 9.018 9.212 293,748 +0.19(+2.06%)
May 20, 2021 8.912 9.042 8.815 9.026 114,777 +0.05(+0.54%)
May 19, 2021 9.042 9.042 8.702 8.977 183,970 +0.00(+0.00%)
May 18, 2021 8.864 9.090 8.856 8.977 160,536 +0.02(+0.18%)
May 17, 2021 8.880 9.001 8.807 8.961 192,241 +0.03(+0.36%)
May 14, 2021 8.888 8.985 8.815 8.928 199,126 +0.13(+1.47%)
May 13, 2021 8.556 8.864 8.548 8.799 196,233 +0.25(+2.94%)
May 12, 2021 8.686 8.734 8.483 8.548 174,940 -0.14(-1.58%)
May 11, 2021 8.742 8.758 8.564 8.686 277,475 -0.12(-1.38%)
May 10, 2021 9.293 9.309 8.807 8.807 395,296 -0.36(-3.97%)
May 07, 2021 9.374 9.390 9.171 9.171 348,732 +0.11(+1.25%)
May 06, 2021 8.928 9.074 8.880 9.058 167,116 +0.13(+1.45%)
May 05, 2021 8.953 9.139 8.807 8.928 244,430 -0.12(-1.34%)
May 04, 2021 9.236 9.340 9.018 9.050 226,770 -0.19(-2.02%)
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.