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 )

5.080 +0.060 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2023 8.516 8.893 8.498 8.821 368,694 +0.30(+3.47%)
Jan 30, 2023 8.615 8.713 8.525 8.525 210,052 -0.13(-1.55%)
Jan 27, 2023 8.399 8.776 8.399 8.659 225,128 +0.26(+3.10%)
Jan 26, 2023 8.453 8.489 8.278 8.399 155,580 -0.01(-0.11%)
Jan 25, 2023 8.068 8.435 8.008 8.408 294,890 +0.31(+3.88%)
Jan 24, 2023 8.346 8.561 8.032 8.095 414,756 -0.23(-2.80%)
Jan 23, 2023 8.408 8.525 8.247 8.328 417,749 -0.08(-0.96%)
Jan 20, 2023 8.364 8.426 8.256 8.408 280,870 +0.04(+0.54%)
Jan 19, 2023 8.238 8.426 8.193 8.364 233,265 +0.08(+0.97%)
Jan 18, 2023 8.543 8.642 8.238 8.283 292,660 -0.20(-2.33%)
Jan 17, 2023 8.408 8.570 8.390 8.480 419,223 +0.07(+0.85%)
Jan 13, 2023 8.104 8.471 7.978 8.408 631,842 +0.25(+3.08%)
Jan 12, 2023 7.942 8.198 7.906 8.157 405,951 +0.33(+4.24%)
Jan 11, 2023 7.333 7.862 7.333 7.826 594,387 +0.48(+6.59%)
Jan 10, 2023 7.234 7.409 7.207 7.342 300,683 +0.13(+1.74%)
Jan 09, 2023 7.395 7.467 7.198 7.216 445,402 -0.17(-2.31%)
Jan 06, 2023 7.325 7.429 7.216 7.387 584,302 +0.17(+2.30%)
Jan 05, 2023 7.422 7.457 7.194 7.220 437,879 -0.29(-3.85%)
Jan 04, 2023 7.500 7.658 7.439 7.509 497,056 +0.10(+1.30%)
Jan 03, 2023 7.387 7.562 7.290 7.413 666,418 +0.08(+1.07%)
Dec 30, 2022 7.430 7.492 7.290 7.334 552,953 -0.20(-2.67%)
Dec 29, 2022 7.185 7.562 7.133 7.535 519,535 +0.34(+4.74%)
Dec 28, 2022 7.430 7.483 7.176 7.194 344,829 -0.18(-2.38%)
Dec 27, 2022 7.448 7.478 7.334 7.369 304,920 -0.09(-1.17%)
Dec 23, 2022 7.535 7.601 7.404 7.457 258,175 -0.06(-0.82%)
Dec 22, 2022 7.640 7.640 7.351 7.518 382,953 -0.13(-1.72%)
Dec 21, 2022 7.605 7.741 7.570 7.649 509,903 +0.05(+0.69%)
Dec 20, 2022 7.658 7.710 7.570 7.597 424,682 -0.11(-1.48%)
Dec 19, 2022 7.938 7.942 7.632 7.710 368,437 -0.21(-2.65%)
Dec 16, 2022 7.833 7.938 7.754 7.920 1,125,886 -0.08(-0.98%)
Dec 15, 2022 7.999 8.078 7.912 7.999 345,435 -0.10(-1.19%)
Dec 14, 2022 8.157 8.288 8.025 8.095 257,203 -0.08(-0.96%)
Dec 13, 2022 8.367 8.568 8.139 8.174 238,153 +0.09(+1.08%)
Dec 12, 2022 8.130 8.179 7.859 8.087 459,784 -0.12(-1.49%)
Dec 09, 2022 8.113 8.375 8.052 8.209 248,954 +0.08(+0.97%)
Dec 08, 2022 8.095 8.279 8.091 8.130 185,375 +0.01(+0.11%)
Dec 07, 2022 8.078 8.292 8.034 8.122 311,626 +0.04(+0.54%)
Dec 06, 2022 8.340 8.463 8.017 8.078 444,705 -0.24(-2.84%)
Dec 05, 2022 8.629 8.642 8.257 8.314 256,964 -0.43(-4.90%)
Dec 02, 2022 8.621 8.804 8.612 8.743 234,196 +0.05(+0.60%)
Dec 01, 2022 8.699 8.778 8.550 8.691 261,672 +0.04(+0.40%)
Nov 30, 2022 8.515 8.686 8.349 8.656 455,084 +0.10(+1.12%)
Nov 29, 2022 8.559 8.656 8.454 8.559 194,992 +0.00(+0.00%)
Nov 28, 2022 8.743 8.796 8.533 8.559 237,857 -0.22(-2.49%)
Nov 25, 2022 8.673 8.857 8.638 8.778 110,553 +0.11(+1.21%)
Nov 23, 2022 8.726 8.726 8.542 8.673 155,297 -0.05(-0.60%)
Nov 22, 2022 8.550 8.761 8.507 8.726 202,608 +0.08(+0.91%)
Nov 21, 2022 8.533 8.647 8.480 8.647 237,060 +0.20(+2.38%)
Nov 18, 2022 8.612 8.612 8.384 8.445 220,149 +0.09(+1.05%)
Nov 17, 2022 8.244 8.375 8.148 8.358 207,755 +0.05(+0.63%)
Nov 16, 2022 8.585 8.585 8.288 8.305 164,069 -0.27(-3.16%)
Nov 15, 2022 8.743 8.796 8.507 8.577 164,629 -0.03(-0.31%)
Nov 14, 2022 8.752 8.804 8.594 8.603 222,594 -0.13(-1.50%)
Nov 11, 2022 8.577 8.769 8.445 8.734 322,059 +0.13(+1.53%)
Nov 10, 2022 8.410 8.634 8.393 8.603 481,862 +0.52(+6.39%)
Nov 09, 2022 8.314 8.367 8.025 8.087 410,187 -0.22(-2.63%)
Nov 08, 2022 8.691 8.769 8.192 8.305 493,498 -0.49(-5.57%)
Nov 07, 2022 9.146 9.356 8.664 8.796 448,386 -0.34(-3.74%)
Nov 04, 2022 9.023 9.220 8.936 9.137 226,392 +0.25(+2.76%)
Nov 03, 2022 8.988 9.006 8.734 8.892 204,062 -0.20(-2.21%)
Nov 02, 2022 9.294 9.076 9.093 317,727 -0.18(-1.89%)
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.