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 )

5.410 -0.040 (-0.73%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jul 22, 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 19, 2024 5.510 5.550 5.430 5.450 137,664 -0.06(-1.09%)
Jul 18, 2024 5.800 5.900 5.500 5.510 167,832 -0.36(-6.13%)
Jul 17, 2024 5.720 5.880 5.665 5.870 283,969 +0.15(+2.62%)
Jul 16, 2024 5.290 5.740 5.260 5.720 220,660 +0.52(+10.00%)
Jul 15, 2024 5.270 5.320 5.110 5.200 213,078 -0.04(-0.76%)
Jul 12, 2024 5.250 5.330 5.220 5.240 164,624 +0.04(+0.77%)
Jul 11, 2024 5.030 5.240 4.960 5.200 362,052 +0.27(+5.48%)
Jul 10, 2024 4.910 4.970 4.800 4.930 339,106 -0.10(-1.99%)
Jul 09, 2024 5.140 5.155 5.015 5.030 200,826 -0.11(-2.14%)
Jul 08, 2024 4.950 5.140 4.950 5.140 234,440 +0.25(+5.11%)
Jul 05, 2024 4.830 4.990 4.830 4.890 363,312 -0.01(-0.20%)
Jul 03, 2024 5.050 5.050 4.895 4.900 61,242 -0.10(-2.00%)
Jul 02, 2024 5.050 5.060 4.855 5.000 127,078 -0.02(-0.40%)
Jul 01, 2024 4.980 5.040 4.870 5.020 186,057 +0.04(+0.80%)
Jun 28, 2024 4.940 4.990 4.855 4.980 386,782 +0.12(+2.47%)
Jun 27, 2024 4.830 4.940 4.800 4.860 130,720 +0.04(+0.83%)
Jun 26, 2024 4.830 4.890 4.815 4.820 110,755 -0.07(-1.43%)
Jun 25, 2024 4.990 4.990 4.770 4.890 156,621 -0.15(-2.98%)
Jun 24, 2024 5.030 5.070 4.920 5.040 88,377 +0.04(+0.80%)
Jun 21, 2024 5.050 5.095 5.000 5.000 201,998 -0.05(-0.99%)
Jun 20, 2024 5.000 5.140 5.000 5.050 139,297 -0.03(-0.59%)
Jun 18, 2024 4.890 5.145 4.890 5.080 159,180 +0.19(+3.89%)
Jun 17, 2024 4.870 4.920 4.820 4.890 93,872 -0.02(-0.41%)
Jun 14, 2024 4.800 4.960 4.770 4.910 184,283 +0.06(+1.24%)
Jun 13, 2024 4.710 4.850 4.700 4.850 107,067 +0.15(+3.19%)
Jun 12, 2024 4.890 4.970 4.690 4.700 182,170 -0.02(-0.42%)
Jun 11, 2024 4.820 4.870 4.695 4.720 101,134 -0.15(-3.08%)
Jun 10, 2024 4.860 4.895 4.710 4.870 112,545 -0.04(-0.81%)
Jun 07, 2024 4.920 4.950 4.860 4.910 121,782 -0.10(-2.00%)
Jun 06, 2024 4.960 5.010 4.871 5.010 88,634 +0.05(+1.01%)
Jun 05, 2024 5.000 5.025 4.920 4.960 93,132 -0.03(-0.60%)
Jun 04, 2024 4.860 5.000 4.850 4.990 94,040 +0.08(+1.63%)
Jun 03, 2024 4.990 5.020 4.890 4.910 108,246 -0.02(-0.41%)
May 31, 2024 4.880 4.950 4.865 4.930 102,857 +0.09(+1.86%)
May 30, 2024 4.810 4.880 4.730 4.840 120,661 +0.11(+2.33%)
May 29, 2024 4.720 4.770 4.650 4.730 170,682 -0.04(-0.84%)
May 28, 2024 4.820 4.865 4.750 4.770 107,706 +0.00(+0.00%)
May 24, 2024 4.690 4.815 4.615 4.770 246,174 +0.06(+1.27%)
May 23, 2024 4.850 4.860 4.600 4.710 505,706 -0.21(-4.27%)
May 22, 2024 5.190 5.220 4.870 4.920 337,630 -0.27(-5.20%)
May 21, 2024 5.020 5.280 5.020 5.190 116,979 +0.17(+3.39%)
May 20, 2024 5.080 5.110 4.990 5.020 105,136 -0.06(-1.18%)
May 17, 2024 5.050 5.110 4.980 5.080 115,298 +0.06(+1.20%)
May 16, 2024 5.160 5.160 4.975 5.020 88,980 -0.13(-2.52%)
May 15, 2024 5.130 5.245 5.040 5.150 152,847 +0.12(+2.39%)
May 14, 2024 5.080 5.100 4.980 5.030 105,807 +0.03(+0.60%)
May 13, 2024 4.850 5.025 4.830 5.000 364,868 +0.22(+4.60%)
May 10, 2024 5.060 5.060 4.735 4.780 227,494 -0.23(-4.59%)
May 09, 2024 4.840 5.030 4.780 5.010 126,137 +0.22(+4.59%)
May 08, 2024 4.770 4.820 4.730 4.790 64,701 -0.04(-0.83%)
May 07, 2024 4.910 4.970 4.810 4.830 150,052 -0.04(-0.82%)
May 06, 2024 4.880 4.920 4.821 4.870 101,971 +0.03(+0.62%)
May 03, 2024 4.860 4.940 4.740 4.840 132,004 +0.08(+1.68%)
May 02, 2024 4.740 4.790 4.631 4.760 90,031 +0.08(+1.71%)
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.