Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

6.000 -0.220 (-3.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2016 7.189 7.201 7.086 7.149 92,070 -0.05(-0.71%)
Nov 29, 2016 7.263 7.275 7.115 7.201 137,390 -0.03(-0.39%)
Nov 28, 2016 7.235 7.298 7.138 7.229 117,830 +0.01(+0.08%)
Nov 25, 2016 7.126 7.298 7.052 7.224 103,845 +0.09(+1.20%)
Nov 23, 2016 7.138 7.138 7.138 0 -0.01(-0.08%)
Nov 22, 2016 7.035 7.235 6.992 7.144 260,291 +0.15(+2.12%)
Nov 21, 2016 7.104 7.126 6.978 6.995 84,664 -0.05(-0.73%)
Nov 18, 2016 6.989 7.075 6.967 7.047 161,047 +0.07(+1.06%)
Nov 17, 2016 7.029 7.041 6.875 6.972 116,351 -0.02(-0.25%)
Nov 16, 2016 7.047 7.104 6.955 6.989 179,542 -0.04(-0.57%)
Nov 15, 2016 6.932 7.079 6.898 7.029 157,506 +0.09(+1.23%)
Nov 14, 2016 6.955 6.989 6.858 6.944 252,217 +0.01(+0.16%)
Nov 11, 2016 6.961 7.138 6.881 6.932 258,359 +0.02(+0.25%)
Nov 10, 2016 7.012 7.012 6.887 6.915 265,571 -0.12(-1.70%)
Nov 09, 2016 7.166 7.224 6.972 7.035 235,873 -0.18(-2.45%)
Nov 08, 2016 7.195 7.252 7.189 7.212 91,468 +0.05(+0.64%)
Nov 07, 2016 7.121 7.206 7.035 7.166 252,333 +0.25(+3.55%)
Nov 04, 2016 6.927 7.018 6.904 6.921 129,198 -0.01(-0.08%)
Nov 03, 2016 6.978 6.989 6.921 6.927 113,253 -0.02(-0.25%)
Nov 02, 2016 7.052 7.075 6.932 6.944 120,020 -0.07(-0.98%)
Nov 01, 2016 7.184 7.186 6.984 7.012 92,737 -0.16(-2.23%)
Oct 31, 2016 7.149 7.241 7.115 7.172 117,787 +0.01(+0.08%)
Oct 28, 2016 7.155 7.246 7.132 7.166 91,447 +0.02(+0.24%)
Oct 27, 2016 7.246 7.252 7.126 7.149 143,097 -0.09(-1.18%)
Oct 26, 2016 7.366 7.366 7.224 7.235 109,255 -0.18(-2.46%)
Oct 25, 2016 7.423 7.452 7.372 7.418 182,170 -0.01(-0.08%)
Oct 24, 2016 7.423 7.483 7.355 7.423 178,820 +0.01(+0.15%)
Oct 21, 2016 7.138 7.423 7.138 7.412 330,101 +0.26(+3.59%)
Oct 20, 2016 7.121 7.184 7.086 7.155 47,736 +0.04(+0.56%)
Oct 19, 2016 7.104 7.138 7.030 7.115 91,320 +0.04(+0.56%)
Oct 18, 2016 7.166 7.166 7.064 7.075 130,089 +0.01(+0.08%)
Oct 17, 2016 6.978 7.149 6.949 7.069 115,676 +0.11(+1.64%)
Oct 14, 2016 7.086 7.126 6.938 6.955 193,044 -0.09(-1.30%)
Oct 13, 2016 7.012 7.104 7.012 7.047 91,923 +0.03(+0.49%)
Oct 12, 2016 6.915 7.052 6.915 7.012 99,360 +0.07(+0.99%)
Oct 11, 2016 6.932 6.955 6.864 6.944 162,392 +0.01(+0.16%)
Oct 10, 2016 6.909 6.958 6.869 6.932 115,626 +0.07(+1.00%)
Oct 07, 2016 6.927 6.984 6.824 6.864 144,596 +0.00(+0.00%)
Oct 06, 2016 6.887 6.912 6.780 6.864 186,655 +0.01(+0.13%)
Oct 05, 2016 7.062 7.071 6.816 6.855 620,338 -0.21(-3.01%)
Oct 04, 2016 7.186 7.191 7.012 7.068 192,823 -0.11(-1.56%)
Oct 03, 2016 7.197 7.197 7.107 7.180 275,933 +0.05(+0.71%)
Sep 30, 2016 7.169 7.208 7.074 7.130 125,317 -0.02(-0.24%)
Sep 29, 2016 7.303 7.303 7.107 7.146 101,289 -0.13(-1.85%)
Sep 28, 2016 7.337 7.370 7.202 7.281 110,995 -0.02(-0.31%)
Sep 27, 2016 7.382 7.398 7.281 7.303 455,622 -0.07(-0.99%)
Sep 26, 2016 7.387 7.410 7.354 7.376 163,580 +0.02(+0.23%)
Sep 23, 2016 7.242 7.376 7.202 7.359 152,330 +0.11(+1.55%)
Sep 22, 2016 7.191 7.303 7.141 7.247 397,745 +0.09(+1.25%)
Sep 21, 2016 7.090 7.186 6.928 7.158 243,215 +0.10(+1.43%)
Sep 20, 2016 7.102 7.118 7.040 7.057 88,939 -0.01(-0.08%)
Sep 19, 2016 7.018 7.062 6.967 7.062 94,479 +0.06(+0.88%)
Sep 16, 2016 7.023 7.107 6.931 7.001 342,459 +0.01(+0.08%)
Sep 15, 2016 6.934 7.029 6.922 6.995 132,398 +0.07(+1.05%)
Sep 14, 2016 6.939 6.984 6.911 6.922 96,477 -0.01(-0.08%)
Sep 13, 2016 7.057 7.090 6.889 6.928 135,289 -0.18(-2.60%)
Sep 12, 2016 7.107 7.141 6.973 7.113 246,531 -0.03(-0.39%)
Sep 09, 2016 7.292 7.309 7.130 7.141 367,456 -0.21(-2.82%)
Sep 08, 2016 7.337 7.410 7.298 7.348 112,417 -0.04(-0.53%)
Sep 07, 2016 7.314 7.421 7.281 7.387 199,703 +0.10(+1.38%)
Sep 06, 2016 7.292 7.342 7.236 7.286 159,700 +0.01(+0.08%)
Sep 02, 2016 7.208 7.281 7.281 7.281 104,987 +0.08(+1.17%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.