Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
May 31, 2017 7.452 7.506 7.379 7.440 151,854 +0.02(+0.24%)
May 30, 2017 7.518 7.567 7.415 7.421 255,648 -0.12(-1.53%)
May 26, 2017 7.548 7.555 7.464 7.536 170,226 +0.00(+0.00%)
May 25, 2017 7.391 7.573 7.385 7.536 149,194 +0.16(+2.13%)
May 24, 2017 7.361 7.415 7.361 7.379 110,926 +0.01(+0.08%)
May 23, 2017 7.379 7.403 7.349 7.373 103,171 +0.00(+0.00%)
May 22, 2017 7.349 7.391 7.300 7.373 178,121 +0.05(+0.66%)
May 19, 2017 7.324 7.367 7.276 7.324 164,622 +0.00(+0.00%)
May 18, 2017 7.331 7.364 7.270 7.324 136,195 +0.01(+0.08%)
May 17, 2017 7.355 7.409 7.318 7.318 193,659 -0.05(-0.74%)
May 16, 2017 7.391 7.409 7.324 7.373 248,261 -0.03(-0.41%)
May 15, 2017 7.373 7.440 7.337 7.403 162,204 +0.05(+0.66%)
May 12, 2017 7.349 7.391 7.300 7.355 189,878 +0.02(+0.25%)
May 11, 2017 7.415 7.421 7.284 7.337 180,043 -0.09(-1.22%)
May 10, 2017 7.318 7.530 7.312 7.427 238,038 +0.11(+1.49%)
May 09, 2017 7.518 7.518 7.282 7.318 258,825 -0.20(-2.66%)
May 08, 2017 7.464 7.555 7.421 7.518 157,598 +0.04(+0.49%)
May 05, 2017 7.391 7.536 7.391 7.482 185,318 +0.10(+1.31%)
May 04, 2017 7.367 7.427 7.252 7.385 229,355 +0.01(+0.16%)
May 03, 2017 7.567 7.591 7.361 7.373 277,783 -0.24(-3.10%)
May 02, 2017 7.639 7.688 7.576 7.609 97,939 -0.02(-0.32%)
May 01, 2017 7.597 7.657 7.567 7.633 159,840 +0.04(+0.48%)
Apr 28, 2017 7.663 7.672 7.579 7.597 193,762 -0.06(-0.79%)
Apr 27, 2017 7.657 7.730 7.651 7.657 217,482 +0.01(+0.08%)
Apr 26, 2017 7.627 7.730 7.616 7.651 861,449 +0.07(+0.88%)
Apr 25, 2017 7.555 7.625 7.555 7.585 188,832 +0.04(+0.56%)
Apr 24, 2017 7.573 7.627 7.433 7.542 179,703 +0.00(+0.00%)
Apr 21, 2017 7.542 7.579 7.506 7.542 149,923 -0.02(-0.24%)
Apr 20, 2017 7.530 7.603 7.488 7.561 270,782 +0.02(+0.32%)
Apr 19, 2017 7.567 7.621 7.453 7.536 457,266 -0.04(-0.48%)
Apr 18, 2017 7.452 7.645 7.452 7.573 411,064 +0.10(+1.38%)
Apr 17, 2017 7.518 7.524 7.433 7.470 265,660 +0.01(+0.08%)
Apr 13, 2017 7.506 7.536 7.427 7.464 180,349 -0.05(-0.72%)
Apr 12, 2017 7.512 7.542 7.452 7.518 172,084 -0.01(-0.08%)
Apr 11, 2017 7.440 7.548 7.440 7.524 134,044 +0.09(+1.22%)
Apr 10, 2017 7.470 7.506 7.409 7.433 260,165 -0.05(-0.73%)
Apr 07, 2017 7.349 7.542 7.306 7.488 369,590 +0.14(+1.85%)
Apr 06, 2017 7.286 7.405 7.233 7.352 381,658 +0.12(+1.64%)
Apr 05, 2017 7.209 7.283 7.197 7.233 291,051 -0.01(-0.08%)
Apr 04, 2017 7.209 7.267 7.197 7.239 192,787 +0.03(+0.41%)
Apr 03, 2017 7.221 7.245 7.185 7.209 151,734 -0.01(-0.08%)
Mar 31, 2017 7.156 7.239 7.138 7.215 375,072 +0.06(+0.83%)
Mar 30, 2017 7.126 7.168 7.114 7.156 203,556 +0.04(+0.50%)
Mar 29, 2017 7.096 7.135 7.085 7.120 251,365 +0.04(+0.59%)
Mar 28, 2017 7.067 7.079 6.995 7.079 159,373 +0.01(+0.08%)
Mar 27, 2017 7.055 7.096 7.002 7.073 202,807 -0.02(-0.25%)
Mar 24, 2017 7.079 7.156 7.079 7.090 245,532 +0.01(+0.17%)
Mar 23, 2017 7.055 7.179 6.954 7.079 152,492 +0.06(+0.85%)
Mar 22, 2017 7.067 7.120 6.877 7.019 320,989 -0.01(-0.08%)
Mar 21, 2017 7.102 7.132 7.025 7.025 374,577 -0.08(-1.17%)
Mar 20, 2017 7.162 7.185 7.067 7.108 267,865 -0.01(-0.17%)
Mar 17, 2017 7.120 7.168 7.085 7.120 377,952 -0.01(-0.17%)
Mar 16, 2017 7.061 7.156 7.019 7.132 240,098 +0.07(+1.01%)
Mar 15, 2017 6.835 7.132 6.811 7.061 355,585 +0.23(+3.30%)
Mar 14, 2017 6.960 6.960 6.788 6.835 313,163 -0.08(-1.20%)
Mar 13, 2017 7.025 7.067 6.847 6.918 380,057 -0.15(-2.10%)
Mar 10, 2017 7.174 7.191 7.007 7.067 255,698 -0.06(-0.83%)
Mar 09, 2017 7.245 7.275 7.108 7.126 267,072 -0.12(-1.64%)
Mar 08, 2017 7.405 7.411 7.245 7.245 255,432 -0.16(-2.17%)
Mar 07, 2017 7.441 7.441 7.393 7.405 241,568 -0.04(-0.48%)
Mar 06, 2017 7.482 7.482 7.423 7.441 196,925 -0.04(-0.48%)
Mar 03, 2017 7.524 7.571 7.429 7.476 289,091 -0.08(-1.02%)
Mar 02, 2017 7.589 7.663 7.435 7.554 392,595 -0.14(-1.85%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.