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 )

6.000 -0.220 (-3.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 6.380 6.390 6.160 6.220 191,166 -0.04(-0.64%)
Sep 18, 2024 6.280 6.500 6.227 6.260 239,763 +0.01(+0.16%)
Sep 17, 2024 6.360 6.420 6.210 6.250 166,789 -0.05(-0.79%)
Sep 16, 2024 6.200 6.340 6.162 6.300 101,627 +0.11(+1.78%)
Sep 13, 2024 6.090 6.190 6.070 6.190 105,081 +0.19(+3.17%)
Sep 12, 2024 5.950 6.050 5.925 6.000 95,519 +0.08(+1.35%)
Sep 11, 2024 5.850 5.940 5.800 5.920 81,727 +0.00(+0.00%)
Sep 10, 2024 5.820 5.950 5.765 5.920 95,298 +0.14(+2.42%)
Sep 09, 2024 5.750 5.880 5.710 5.780 118,598 +0.02(+0.35%)
Sep 06, 2024 5.690 5.830 5.660 5.760 107,798 +0.07(+1.23%)
Sep 05, 2024 5.790 5.840 5.650 5.690 134,963 -0.03(-0.52%)
Sep 04, 2024 5.750 5.868 5.670 5.720 182,889 -0.08(-1.38%)
Sep 03, 2024 5.800 5.880 5.720 5.800 119,058 -0.08(-1.36%)
Aug 30, 2024 6.020 6.020 5.820 5.880 98,472 -0.08(-1.34%)
Aug 29, 2024 5.880 6.030 5.790 5.960 88,654 +0.11(+1.88%)
Aug 28, 2024 5.900 5.990 5.830 5.850 167,714 -0.13(-2.17%)
Aug 27, 2024 5.990 6.050 5.930 5.980 87,197 -0.06(-0.99%)
Aug 26, 2024 6.000 6.140 5.971 6.040 141,720 +0.09(+1.51%)
Aug 23, 2024 5.670 5.970 5.650 5.950 154,740 +0.34(+6.06%)
Aug 22, 2024 5.740 5.740 5.610 5.610 66,280 -0.13(-2.26%)
Aug 21, 2024 5.700 5.780 5.630 5.740 149,887 +0.11(+1.95%)
Aug 20, 2024 5.630 5.740 5.580 5.630 90,314 -0.06(-1.05%)
Aug 19, 2024 5.500 5.720 5.435 5.690 106,038 +0.23(+4.21%)
Aug 16, 2024 5.410 5.490 5.390 5.460 77,498 +0.04(+0.74%)
Aug 15, 2024 5.420 5.500 5.260 5.420 119,755 +0.18(+3.44%)
Aug 14, 2024 5.350 5.360 5.170 5.240 115,487 -0.08(-1.50%)
Aug 13, 2024 5.220 5.380 5.210 5.320 134,726 +0.15(+2.90%)
Aug 12, 2024 5.260 5.260 5.120 5.170 171,632 -0.11(-2.08%)
Aug 09, 2024 5.350 5.390 5.210 5.280 117,208 -0.08(-1.49%)
Aug 08, 2024 5.210 5.380 5.190 5.360 113,770 +0.21(+4.08%)
Aug 07, 2024 5.500 5.500 5.125 5.150 214,772 -0.27(-4.98%)
Aug 06, 2024 5.070 5.550 5.060 5.420 203,467 +0.31(+6.07%)
Aug 05, 2024 5.150 5.310 5.080 5.110 218,516 -0.35(-6.41%)
Aug 02, 2024 5.560 5.740 5.425 5.460 161,836 -0.25(-4.38%)
Aug 01, 2024 5.910 6.000 5.440 5.710 380,439 -0.34(-5.62%)
Jul 31, 2024 6.170 6.280 6.010 6.050 174,835 -0.13(-2.10%)
Jul 30, 2024 6.070 6.200 6.000 6.180 97,724 +0.16(+2.66%)
Jul 29, 2024 6.150 6.150 5.970 6.020 138,547 -0.08(-1.31%)
Jul 26, 2024 6.070 6.120 5.930 6.100 176,116 +0.09(+1.50%)
Jul 25, 2024 5.710 6.130 5.660 6.010 229,991 +0.36(+6.37%)
Jul 24, 2024 5.840 5.990 5.650 5.650 194,564 -0.19(-3.25%)
Jul 23, 2024 5.600 5.920 5.600 5.840 158,747 +0.22(+3.91%)
Jul 22, 2024 5.440 5.660 5.380 5.620 185,189 +0.17(+3.12%)
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 +0.00(+0.00%)
Jul 09, 2024 5.038 5.053 4.915 4.930 204,899 -0.11(-2.14%)
Jul 08, 2024 4.852 5.038 4.852 5.038 239,195 +0.25(+5.11%)
Jul 05, 2024 4.734 4.891 4.734 4.793 370,681 -0.01(-0.20%)
Jul 03, 2024 4.950 4.950 4.798 4.803 62,484 -0.10(-2.00%)
Jul 02, 2024 4.950 4.959 4.758 4.901 129,655 -0.02(-0.40%)
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.