Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

4.840 +0.080 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2019 8.222 8.222 8.151 8.172 234,800 -0.03(-0.34%)
Apr 29, 2019 8.130 8.236 8.102 8.201 312,921 +0.10(+1.22%)
Apr 26, 2019 8.046 8.130 8.010 8.102 295,949 +0.10(+1.23%)
Apr 25, 2019 8.003 8.039 7.869 8.003 338,645 -0.02(-0.26%)
Apr 24, 2019 7.862 8.074 7.855 8.024 246,571 +0.20(+2.61%)
Apr 23, 2019 7.707 7.855 7.672 7.820 249,005 +0.15(+1.93%)
Apr 22, 2019 7.721 7.765 7.616 7.672 248,990 -0.05(-0.64%)
Apr 18, 2019 7.637 7.778 7.637 7.721 214,332 +0.08(+1.01%)
Apr 17, 2019 7.820 7.862 7.616 7.644 385,383 -0.13(-1.72%)
Apr 16, 2019 7.940 7.982 7.743 7.778 337,570 -0.18(-2.30%)
Apr 15, 2019 8.017 8.060 7.876 7.961 310,208 -0.03(-0.35%)
Apr 12, 2019 7.954 8.017 7.919 7.989 224,410 +0.01(+0.18%)
Apr 11, 2019 7.961 8.045 7.926 7.975 274,081 +0.03(+0.35%)
Apr 10, 2019 8.215 8.271 7.926 7.947 621,123 -0.20(-2.46%)
Apr 09, 2019 8.113 8.201 8.044 8.148 640,795 +0.04(+0.51%)
Apr 08, 2019 8.079 8.148 8.012 8.106 372,963 +0.07(+0.86%)
Apr 05, 2019 8.003 8.095 7.989 8.037 264,597 +0.04(+0.52%)
Apr 04, 2019 8.003 8.120 7.941 7.996 466,389 +0.01(+0.09%)
Apr 03, 2019 7.927 8.040 7.878 7.989 329,217 +0.09(+1.14%)
Apr 02, 2019 7.934 7.934 7.779 7.899 262,129 -0.01(-0.09%)
Apr 01, 2019 7.837 7.927 7.768 7.906 310,520 +0.10(+1.24%)
Mar 29, 2019 7.802 7.892 7.699 7.809 297,473 +0.01(+0.09%)
Mar 28, 2019 7.706 7.823 7.699 7.802 184,572 +0.11(+1.44%)
Mar 27, 2019 7.644 7.733 7.561 7.692 222,282 +0.06(+0.81%)
Mar 26, 2019 7.471 7.644 7.471 7.630 183,222 +0.17(+2.22%)
Mar 25, 2019 7.526 7.540 7.402 7.464 258,661 -0.08(-1.10%)
Mar 22, 2019 7.678 7.747 7.533 7.547 290,086 -0.15(-1.97%)
Mar 21, 2019 7.637 7.816 7.637 7.699 240,433 +0.06(+0.81%)
Mar 20, 2019 7.595 7.733 7.526 7.637 234,283 +0.04(+0.55%)
Mar 19, 2019 7.637 7.664 7.582 7.595 166,915 -0.06(-0.72%)
Mar 18, 2019 7.664 7.726 7.609 7.651 194,552 -0.05(-0.63%)
Mar 15, 2019 7.678 7.720 7.602 7.699 743,393 +0.05(+0.63%)
Mar 14, 2019 7.844 7.844 7.547 7.651 560,224 -0.22(-2.81%)
Mar 13, 2019 7.789 7.941 7.789 7.872 262,412 +0.08(+1.06%)
Mar 12, 2019 7.796 7.989 7.782 7.789 261,153 +0.00(+0.00%)
Mar 11, 2019 7.699 7.789 7.699 7.789 561,333 +0.09(+1.17%)
Mar 08, 2019 7.720 7.796 7.664 7.699 248,087 -0.01(-0.18%)
Mar 07, 2019 7.782 7.892 7.685 7.713 302,275 -0.03(-0.45%)
Mar 06, 2019 8.092 8.141 7.706 7.747 488,907 -0.35(-4.27%)
Mar 05, 2019 7.906 8.155 7.878 8.092 597,815 +0.21(+2.72%)
Mar 04, 2019 8.003 8.003 7.761 7.878 323,056 -0.04(-0.52%)
Mar 01, 2019 7.630 7.941 7.578 7.920 446,209 +0.32(+4.27%)
Feb 28, 2019 7.568 7.664 7.506 7.595 743,726 +0.03(+0.36%)
Feb 27, 2019 8.548 8.548 7.540 7.568 678,749 -0.81(-9.72%)
Feb 26, 2019 8.341 8.417 8.293 8.382 285,157 +0.07(+0.83%)
Feb 25, 2019 8.403 8.403 8.286 8.313 236,502 -0.06(-0.74%)
Feb 22, 2019 8.348 8.403 8.327 8.376 157,136 +0.06(+0.66%)
Feb 21, 2019 8.348 8.362 8.293 8.320 182,764 -0.02(-0.25%)
Feb 20, 2019 8.307 8.372 8.307 8.341 243,930 +0.03(+0.33%)
Feb 19, 2019 8.369 8.382 8.293 8.313 232,627 -0.06(-0.66%)
Feb 15, 2019 8.362 8.417 8.334 8.369 230,997 +0.04(+0.50%)
Feb 14, 2019 8.300 8.362 8.244 8.327 254,297 +0.02(+0.25%)
Feb 13, 2019 8.265 8.320 8.217 8.307 191,440 +0.06(+0.75%)
Feb 12, 2019 8.272 8.272 8.162 8.244 239,438 +0.01(+0.08%)
Feb 11, 2019 8.148 8.286 8.120 8.237 256,032 +0.08(+0.93%)
Feb 08, 2019 8.051 8.182 8.030 8.162 187,549 +0.10(+1.29%)
Feb 07, 2019 8.058 8.092 7.975 8.058 166,040 +0.01(+0.09%)
Feb 06, 2019 8.148 8.148 8.041 8.051 135,492 -0.08(-0.93%)
Feb 05, 2019 8.106 8.171 8.037 8.127 210,070 +0.03(+0.34%)
Feb 04, 2019 8.037 8.106 7.996 8.099 172,929 +0.06(+0.69%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.