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 28, 2023 5.297 5.537 5.297 5.371 252,774 +0.07(+1.39%)
Apr 27, 2023 5.260 5.325 5.085 5.297 402,022 +0.06(+1.23%)
Apr 26, 2023 5.334 5.417 5.140 5.232 393,968 -0.16(-2.91%)
Apr 25, 2023 5.537 5.592 5.352 5.389 315,909 -0.22(-3.95%)
Apr 24, 2023 5.537 5.620 5.509 5.611 220,713 +0.06(+1.16%)
Apr 21, 2023 5.657 5.666 5.514 5.546 245,845 -0.09(-1.64%)
Apr 20, 2023 5.749 5.777 5.602 5.638 193,567 -0.13(-2.24%)
Apr 19, 2023 5.657 5.823 5.555 5.768 214,116 +0.09(+1.63%)
Apr 18, 2023 5.823 5.841 5.646 5.675 188,108 -0.18(-3.00%)
Apr 17, 2023 5.611 5.878 5.611 5.851 314,552 +0.23(+4.10%)
Apr 14, 2023 5.777 5.832 5.560 5.620 270,895 -0.06(-1.14%)
Apr 13, 2023 5.795 5.814 5.657 5.685 312,519 -0.12(-2.07%)
Apr 12, 2023 5.943 5.980 5.777 5.805 554,222 -0.14(-2.33%)
Apr 11, 2023 5.925 6.045 5.841 5.943 411,213 +0.00(+0.00%)
Apr 10, 2023 6.238 6.248 5.795 5.943 996,006 -0.32(-5.15%)
Apr 06, 2023 6.239 6.293 6.142 6.266 670,909 +0.10(+1.60%)
Apr 05, 2023 6.132 6.297 6.087 6.167 528,983 +0.02(+0.29%)
Apr 04, 2023 6.212 6.230 6.069 6.149 494,987 -0.05(-0.87%)
Apr 03, 2023 6.167 6.387 6.105 6.203 429,184 +0.02(+0.29%)
Mar 31, 2023 5.997 6.212 5.943 6.185 426,428 +0.26(+4.39%)
Mar 30, 2023 5.881 5.939 5.793 5.925 342,895 +0.13(+2.32%)
Mar 29, 2023 5.746 5.818 5.683 5.791 504,902 +0.12(+2.05%)
Mar 28, 2023 5.558 5.746 5.504 5.674 298,475 +0.06(+1.12%)
Mar 27, 2023 5.621 5.764 5.594 5.612 414,660 +0.11(+1.95%)
Mar 24, 2023 5.343 5.522 5.199 5.504 508,742 +0.12(+2.16%)
Mar 23, 2023 5.746 5.845 5.379 5.387 435,141 -0.36(-6.24%)
Mar 22, 2023 5.934 6.037 5.746 5.746 391,445 -0.23(-3.90%)
Mar 21, 2023 5.934 6.069 5.889 5.979 528,383 +0.17(+2.93%)
Mar 20, 2023 5.872 6.069 5.728 5.809 626,085 +0.00(+0.00%)
Mar 17, 2023 6.266 6.275 5.755 5.809 1,332,370 -0.48(-7.56%)
Mar 16, 2023 6.409 6.409 6.105 6.284 744,267 -0.21(-3.18%)
Mar 15, 2023 6.374 6.553 6.293 6.490 457,105 +0.00(+0.00%)
Mar 14, 2023 6.867 6.885 6.463 6.490 494,828 -0.13(-2.03%)
Mar 13, 2023 6.723 6.813 6.499 6.625 448,901 -0.24(-3.52%)
Mar 10, 2023 7.216 7.270 6.759 6.867 459,287 -0.39(-5.43%)
Mar 09, 2023 7.494 7.539 7.261 7.261 326,486 -0.24(-3.23%)
Mar 08, 2023 7.431 7.512 7.360 7.503 176,453 +0.07(+0.96%)
Mar 07, 2023 7.575 7.620 7.360 7.431 201,799 -0.13(-1.78%)
Mar 06, 2023 7.664 7.682 7.534 7.566 472,278 -0.06(-0.82%)
Mar 03, 2023 7.763 7.799 7.602 7.629 231,711 -0.08(-1.05%)
Mar 02, 2023 7.629 7.736 7.593 7.709 263,787 +0.01(+0.12%)
Mar 01, 2023 7.548 7.736 7.440 7.700 286,593 +0.12(+1.54%)
Feb 28, 2023 7.620 7.718 7.525 7.584 584,687 -0.06(-0.82%)
Feb 27, 2023 7.736 7.924 7.611 7.646 291,128 -0.05(-0.70%)
Feb 24, 2023 7.673 7.736 7.440 7.700 335,105 -0.16(-2.05%)
Feb 23, 2023 8.175 8.175 7.638 7.862 350,713 -0.02(-0.23%)
Feb 22, 2023 7.969 8.086 7.844 7.880 276,084 -0.11(-1.35%)
Feb 21, 2023 8.193 8.193 7.888 7.987 296,458 -0.24(-2.94%)
Feb 17, 2023 8.390 8.453 8.211 8.229 250,099 -0.13(-1.50%)
Feb 16, 2023 8.453 8.453 8.310 8.355 226,379 -0.19(-2.20%)
Feb 15, 2023 8.408 8.543 8.373 8.543 122,972 +0.04(+0.42%)
Feb 14, 2023 8.516 8.594 8.382 8.507 112,446 -0.07(-0.84%)
Feb 13, 2023 8.534 8.597 8.471 8.579 168,260 +0.06(+0.74%)
Feb 10, 2023 8.390 8.534 8.355 8.516 147,914 +0.10(+1.17%)
Feb 09, 2023 8.704 8.767 8.390 8.417 175,289 -0.22(-2.59%)
Feb 08, 2023 8.695 8.722 8.570 8.642 115,810 -0.05(-0.62%)
Feb 07, 2023 8.633 8.803 8.525 8.695 184,338 +0.01(+0.10%)
Feb 06, 2023 8.875 8.875 8.516 8.686 243,699 -0.25(-2.81%)
Feb 03, 2023 8.910 9.020 8.785 8.937 292,879 -0.07(-0.80%)
Feb 02, 2023 8.937 9.175 8.888 9.009 311,697 +0.16(+1.82%)
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.