Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

5.120 -0.270 (-5.01%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 5.430 5.430 5.120 5.120 155,593 -0.27(-5.01%)
Oct 30, 2024 5.440 5.540 5.390 5.390 109,163 -0.04(-0.74%)
Oct 29, 2024 5.470 5.490 5.320 5.430 150,828 -0.06(-1.09%)
Oct 28, 2024 5.580 5.660 5.480 5.490 130,314 -0.05(-0.90%)
Oct 25, 2024 5.720 5.770 5.530 5.540 121,555 -0.13(-2.29%)
Oct 24, 2024 5.780 5.810 5.630 5.670 150,057 -0.10(-1.73%)
Oct 23, 2024 5.560 5.790 5.555 5.770 209,502 +0.21(+3.78%)
Oct 22, 2024 5.550 5.580 5.525 5.560 146,856 +0.01(+0.18%)
Oct 21, 2024 5.680 5.680 5.540 5.550 250,399 -0.15(-2.63%)
Oct 18, 2024 5.830 5.850 5.690 5.700 217,209 -0.12(-2.06%)
Oct 17, 2024 5.750 5.920 5.690 5.820 262,927 +0.07(+1.22%)
Oct 16, 2024 5.720 5.840 5.690 5.750 203,793 +0.07(+1.23%)
Oct 15, 2024 5.480 5.810 5.450 5.680 132,441 +0.21(+3.84%)
Oct 14, 2024 5.570 5.570 5.330 5.470 252,970 -0.10(-1.80%)
Oct 11, 2024 5.610 5.683 5.540 5.570 108,892 -0.07(-1.24%)
Oct 10, 2024 5.610 5.730 5.570 5.640 164,690 -0.11(-1.91%)
Oct 09, 2024 5.780 5.890 5.730 5.750 209,758 +0.00(+0.00%)
Oct 08, 2024 5.960 6.000 5.740 5.750 278,226 -0.22(-3.69%)
Oct 07, 2024 5.790 5.980 5.700 5.970 281,535 +0.22(+3.83%)
Oct 04, 2024 5.780 5.880 5.350 5.750 1,539,003 +0.04(+0.70%)
Oct 03, 2024 5.800 5.800 5.620 5.710 144,769 -0.12(-2.06%)
Oct 02, 2024 5.820 5.870 5.769 5.830 79,467 +0.03(+0.52%)
Oct 01, 2024 5.870 5.910 5.770 5.800 182,925 -0.04(-0.68%)
Sep 30, 2024 5.920 5.930 5.795 5.840 162,536 -0.08(-1.35%)
Sep 27, 2024 5.900 5.960 5.795 5.920 192,118 +0.11(+1.89%)
Sep 26, 2024 5.970 5.990 5.780 5.810 108,753 -0.05(-0.85%)
Sep 25, 2024 5.890 5.910 5.820 5.860 87,145 -0.02(-0.34%)
Sep 24, 2024 6.020 6.050 5.860 5.880 136,472 -0.12(-2.00%)
Sep 23, 2024 6.020 6.120 5.990 6.000 108,749 +0.00(+0.00%)
Sep 20, 2024 6.000 6.159 5.970 6.000 521,355 -0.22(-3.54%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.