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 +0.020 (+0.43%)
Official Closing 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, 2015 6.863 6.889 6.810 6.815 125,872 -0.04(-0.54%)
Apr 29, 2015 6.958 6.995 6.847 6.852 53,982 -0.17(-2.41%)
Apr 28, 2015 6.879 7.058 6.868 7.021 55,497 +0.11(+1.53%)
Apr 27, 2015 6.921 6.942 6.860 6.915 47,711 +0.06(+0.92%)
Apr 24, 2015 6.768 6.952 6.768 6.852 51,138 +0.03(+0.46%)
Apr 23, 2015 6.900 6.900 6.797 6.820 72,478 -0.14(-2.05%)
Apr 22, 2015 6.968 6.968 6.762 6.963 61,460 +0.01(+0.15%)
Apr 21, 2015 6.863 6.974 6.757 6.952 67,238 +0.12(+1.70%)
Apr 20, 2015 6.926 6.967 6.810 6.836 33,701 -0.10(-1.37%)
Apr 17, 2015 6.995 6.995 6.889 6.931 96,209 -0.04(-0.53%)
Apr 16, 2015 7.047 7.063 6.915 6.968 76,861 -0.05(-0.75%)
Apr 15, 2015 6.917 7.069 6.917 7.021 81,794 +0.03(+0.45%)
Apr 14, 2015 7.069 7.069 6.979 6.989 84,558 -0.07(-1.05%)
Apr 13, 2015 7.026 7.063 6.937 7.063 46,762 +0.06(+0.83%)
Apr 10, 2015 7.037 7.095 7.005 7.005 59,252 -0.04(-0.52%)
Apr 09, 2015 7.005 7.042 6.912 7.042 43,775 +0.04(+0.60%)
Apr 08, 2015 7.100 7.127 6.963 7.000 70,168 -0.10(-1.34%)
Apr 07, 2015 6.926 7.095 6.910 7.095 211,851 +0.18(+2.67%)
Apr 06, 2015 6.905 6.995 6.863 6.910 139,011 +0.02(+0.31%)
Apr 02, 2015 6.783 6.889 6.889 6.889 225,990 +0.13(+1.95%)
Apr 01, 2015 6.710 6.799 6.710 6.757 63,411 +0.04(+0.55%)
Mar 31, 2015 6.704 6.820 6.704 6.720 48,376 -0.10(-1.47%)
Mar 30, 2015 6.783 6.852 6.720 6.820 53,650 +0.08(+1.25%)
Mar 27, 2015 6.789 6.789 6.683 6.736 48,077 -0.01(-0.16%)
Mar 26, 2015 6.652 6.757 6.604 6.747 67,973 +0.07(+1.03%)
Mar 25, 2015 6.768 6.863 6.658 6.678 50,310 -0.05(-0.71%)
Mar 24, 2015 6.789 6.789 6.694 6.725 47,047 -0.03(-0.39%)
Mar 23, 2015 6.783 6.842 6.752 6.752 58,409 +0.04(+0.55%)
Mar 20, 2015 6.741 6.805 6.699 6.715 108,490 +0.05(+0.71%)
Mar 19, 2015 6.720 6.757 6.662 6.667 44,811 -0.01(-0.16%)
Mar 18, 2015 6.673 6.762 6.652 6.678 73,824 +0.00(+0.00%)
Mar 17, 2015 6.667 6.683 6.604 6.678 58,937 +0.01(+0.08%)
Mar 16, 2015 6.609 6.720 6.609 6.673 76,247 +0.06(+0.96%)
Mar 13, 2015 6.652 6.662 6.599 6.609 73,010 -0.03(-0.48%)
Mar 12, 2015 6.578 6.667 6.551 6.641 59,873 +0.07(+1.13%)
Mar 11, 2015 6.588 6.773 6.556 6.567 79,437 +0.01(+0.16%)
Mar 10, 2015 6.520 6.683 6.446 6.556 165,587 +0.00(+0.00%)
Mar 09, 2015 6.630 6.641 6.530 6.556 87,660 -0.03(-0.48%)
Mar 06, 2015 6.578 6.615 6.414 6.588 194,261 +0.01(+0.16%)
Mar 05, 2015 6.731 6.747 6.530 6.578 61,333 -0.15(-2.20%)
Mar 04, 2015 6.641 6.757 6.710 6.725 43,534 +0.02(+0.24%)
Mar 03, 2015 6.657 6.741 6.593 6.710 20,217 +0.07(+1.03%)
Mar 02, 2015 6.636 6.720 6.616 6.641 42,565 +0.01(+0.08%)
Feb 27, 2015 6.604 6.768 6.604 6.636 52,252 +0.05(+0.80%)
Feb 26, 2015 6.519 6.620 6.483 6.583 43,798 +0.10(+1.55%)
Feb 25, 2015 6.530 6.556 6.477 6.483 72,010 -0.02(-0.24%)
Feb 24, 2015 6.583 6.583 6.498 6.498 53,195 -0.05(-0.73%)
Feb 23, 2015 6.520 6.593 6.498 6.546 85,713 +0.02(+0.32%)
Feb 20, 2015 6.493 6.572 6.493 6.525 63,796 +0.03(+0.49%)
Feb 19, 2015 6.546 6.588 6.493 6.493 69,180 -0.05(-0.81%)
Feb 18, 2015 6.551 6.561 6.494 6.546 95,653 -0.01(-0.08%)
Feb 17, 2015 6.530 6.609 6.525 6.551 72,961 +0.02(+0.32%)
Feb 13, 2015 6.609 6.530 6.530 6.530 110,059 -0.08(-1.20%)
Feb 12, 2015 6.662 6.720 6.609 6.609 85,435 -0.03(-0.40%)
Feb 11, 2015 6.662 6.715 6.636 6.636 70,960 -0.02(-0.32%)
Feb 10, 2015 6.731 6.741 6.625 6.657 73,807 -0.05(-0.71%)
Feb 09, 2015 6.715 6.747 6.646 6.704 73,807 +0.07(+1.11%)
Feb 06, 2015 6.863 6.863 6.630 6.630 295,436 -0.22(-3.16%)
Feb 05, 2015 6.815 6.873 6.815 6.847 113,838 +0.03(+0.46%)
Feb 04, 2015 6.863 6.863 6.757 6.815 77,963 +0.01(+0.08%)
Feb 03, 2015 6.831 6.831 6.747 6.810 79,325 +0.00(+0.00%)
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.