Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

4.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2018 7.409 7.507 7.396 7.422 263,862 -0.03(-0.44%)
Apr 27, 2018 7.357 7.526 7.357 7.455 224,280 +0.10(+1.42%)
Apr 26, 2018 7.324 7.409 7.272 7.350 364,347 +0.03(+0.45%)
Apr 25, 2018 7.311 7.378 7.265 7.318 225,382 -0.01(-0.09%)
Apr 24, 2018 7.324 7.350 7.279 7.324 250,001 +0.01(+0.09%)
Apr 23, 2018 7.344 7.409 7.285 7.318 243,276 +0.00(+0.00%)
Apr 20, 2018 7.396 7.428 7.305 7.318 254,029 -0.08(-1.06%)
Apr 19, 2018 7.526 7.526 7.350 7.396 249,392 -0.13(-1.73%)
Apr 18, 2018 7.624 7.645 7.494 7.526 517,607 -0.10(-1.28%)
Apr 17, 2018 7.565 7.631 7.474 7.624 411,141 +0.08(+1.12%)
Apr 16, 2018 7.474 7.559 7.442 7.539 225,908 +0.09(+1.23%)
Apr 13, 2018 7.415 7.468 7.376 7.448 168,597 +0.04(+0.53%)
Apr 12, 2018 7.546 7.546 7.389 7.409 240,229 -0.14(-1.82%)
Apr 11, 2018 7.468 7.588 7.442 7.546 269,955 +0.05(+0.70%)
Apr 10, 2018 7.624 7.624 7.461 7.494 446,823 -0.11(-1.50%)
Apr 09, 2018 7.614 7.659 7.547 7.608 401,490 +0.02(+0.25%)
Apr 06, 2018 7.614 7.697 7.550 7.589 376,775 -0.03(-0.34%)
Apr 05, 2018 7.640 7.640 7.576 7.614 375,642 -0.03(-0.42%)
Apr 04, 2018 7.486 7.685 7.480 7.646 471,105 +0.13(+1.70%)
Apr 03, 2018 7.410 7.576 7.320 7.518 477,193 +0.11(+1.47%)
Apr 02, 2018 7.397 7.480 7.352 7.410 434,066 +0.02(+0.26%)
Mar 29, 2018 7.391 7.391 7.391 0 -0.09(-1.20%)
Mar 28, 2018 7.295 7.494 7.288 7.480 481,862 +0.20(+2.81%)
Mar 27, 2018 7.256 7.371 7.176 7.275 428,879 +0.03(+0.44%)
Mar 26, 2018 7.237 7.275 7.103 7.243 389,635 +0.08(+1.16%)
Mar 23, 2018 7.320 7.359 7.160 7.160 553,235 -0.13(-1.84%)
Mar 22, 2018 7.282 7.429 7.282 7.295 393,264 +0.01(+0.09%)
Mar 21, 2018 7.346 7.406 7.269 7.288 369,323 -0.08(-1.13%)
Mar 20, 2018 7.384 7.442 7.320 7.371 355,264 +0.01(+0.09%)
Mar 19, 2018 7.429 7.429 7.301 7.365 426,828 -0.10(-1.37%)
Mar 16, 2018 7.371 7.493 7.333 7.467 1,041,324 +0.10(+1.39%)
Mar 15, 2018 7.403 7.442 7.330 7.365 271,804 -0.04(-0.60%)
Mar 14, 2018 7.403 7.467 7.371 7.410 484,168 +0.00(+0.00%)
Mar 13, 2018 7.320 7.474 7.314 7.410 485,907 +0.12(+1.67%)
Mar 12, 2018 7.167 7.314 7.167 7.288 408,147 +0.11(+1.51%)
Mar 09, 2018 7.288 7.346 7.007 7.180 455,438 +0.13(+1.91%)
Mar 08, 2018 7.064 7.093 6.994 7.045 292,314 -0.02(-0.27%)
Mar 07, 2018 7.109 7.064 460,026 +0.08(+1.19%)
Mar 06, 2018 6.873 7.013 6.790 6.981 501,525 +0.11(+1.58%)
Mar 05, 2018 6.834 6.949 6.802 6.873 580,982 +0.02(+0.28%)
Mar 02, 2018 6.713 7.020 6.700 6.853 749,723 +0.13(+1.90%)
Mar 01, 2018 6.432 6.847 6.412 6.726 870,051 +0.31(+4.78%)
Feb 28, 2018 6.540 6.614 6.412 6.419 571,149 -0.08(-1.28%)
Feb 27, 2018 6.655 6.713 6.473 6.502 570,761 -0.15(-2.21%)
Feb 26, 2018 6.777 6.777 6.604 6.649 309,472 -0.11(-1.61%)
Feb 23, 2018 6.694 6.764 6.694 6.758 691,578 +0.07(+1.05%)
Feb 22, 2018 6.687 340,822 +0.03(+0.38%)
Feb 21, 2018 6.777 6.841 6.662 6.662 394,462 -0.11(-1.61%)
Feb 20, 2018 6.809 6.917 6.751 6.770 470,451 -0.05(-0.75%)
Feb 16, 2018 6.822 6.822 6.822 0 +0.05(+0.76%)
Feb 15, 2018 6.726 6.802 6.674 6.770 248,463 +0.10(+1.44%)
Feb 14, 2018 6.694 6.732 6.604 6.674 388,270 -0.07(-1.04%)
Feb 13, 2018 6.643 6.783 6.604 6.745 439,687 +0.11(+1.64%)
Feb 12, 2018 6.694 6.694 6.489 6.636 1,007,493 -0.04(-0.67%)
Feb 09, 2018 6.732 6.809 6.585 6.681 616,934 -0.01(-0.19%)
Feb 08, 2018 6.892 6.956 6.694 6.694 310,274 -0.21(-3.06%)
Feb 07, 2018 6.892 6.930 6.873 6.905 339,221 +0.01(+0.09%)
Feb 06, 2018 6.898 7.001 6.802 6.898 575,108 -0.22(-3.05%)
Feb 05, 2018 7.218 7.224 7.045 7.116 364,194 -0.12(-1.68%)
Feb 02, 2018 7.352 7.359 7.218 7.237 394,910 -0.12(-1.65%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.