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: 7:00 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 (%)
Mar 28, 2024 5.070 5.260 5.060 5.210 451,079 +0.18(+3.58%)
Mar 27, 2024 5.120 5.195 4.980 5.030 408,597 -0.02(-0.40%)
Mar 26, 2024 5.220 5.229 5.040 5.050 189,517 -0.11(-2.13%)
Mar 25, 2024 4.850 5.160 4.850 5.160 496,550 +0.33(+6.83%)
Mar 22, 2024 5.020 5.070 4.805 4.830 375,471 -0.17(-3.40%)
Mar 21, 2024 4.350 5.060 4.350 5.000 806,577 +0.67(+15.47%)
Mar 20, 2024 4.190 4.330 4.167 4.330 609,460 +0.11(+2.61%)
Mar 19, 2024 4.180 4.240 4.170 4.220 305,862 +0.03(+0.72%)
Mar 18, 2024 4.170 4.215 4.090 4.190 226,289 -0.01(-0.24%)
Mar 15, 2024 4.170 4.290 4.170 4.200 405,135 +0.00(+0.00%)
Mar 14, 2024 4.350 4.380 4.160 4.200 303,605 -0.17(-3.89%)
Mar 13, 2024 4.400 4.410 4.350 4.370 149,709 -0.01(-0.23%)
Mar 12, 2024 4.450 4.500 4.380 4.380 159,222 -0.11(-2.45%)
Mar 11, 2024 4.470 4.560 4.455 4.490 170,529 -0.01(-0.22%)
Mar 08, 2024 4.490 4.620 4.420 4.500 183,151 +0.11(+2.51%)
Mar 07, 2024 4.440 4.480 4.350 4.390 110,362 +0.01(+0.23%)
Mar 06, 2024 4.380 4.440 4.320 4.380 186,831 +0.09(+2.10%)
Mar 05, 2024 4.330 4.410 4.270 4.290 289,832 -0.09(-2.05%)
Mar 04, 2024 4.560 4.649 4.330 4.380 280,394 -0.15(-3.31%)
Mar 01, 2024 4.570 4.585 4.450 4.530 235,244 -0.05(-1.09%)
Feb 29, 2024 4.270 4.620 4.240 4.580 419,816 +0.46(+11.17%)
Feb 28, 2024 4.070 4.305 4.020 4.120 420,774 +0.00(+0.00%)
Feb 27, 2024 4.150 4.255 4.100 4.120 257,826 +0.03(+0.73%)
Feb 26, 2024 4.400 4.440 4.060 4.090 501,366 -0.37(-8.30%)
Feb 23, 2024 4.430 4.550 4.350 4.460 216,097 +0.04(+0.90%)
Feb 22, 2024 4.590 4.610 4.350 4.420 491,314 -0.25(-5.35%)
Feb 21, 2024 4.620 4.720 4.620 4.670 169,469 +0.05(+1.08%)
Feb 20, 2024 4.640 4.730 4.620 4.620 210,147 -0.13(-2.74%)
Feb 16, 2024 4.710 4.840 4.620 4.750 214,953 -0.04(-0.84%)
Feb 15, 2024 4.660 4.830 4.650 4.790 223,611 +0.20(+4.36%)
Feb 14, 2024 4.630 4.680 4.530 4.590 188,000 +0.02(+0.44%)
Feb 13, 2024 4.660 4.700 4.480 4.570 360,406 -0.38(-7.68%)
Feb 12, 2024 4.860 5.050 4.800 4.950 292,823 +0.17(+3.56%)
Feb 09, 2024 4.760 4.790 4.680 4.780 151,868 +0.05(+1.06%)
Feb 08, 2024 4.630 4.785 4.605 4.730 144,673 +0.12(+2.60%)
Feb 07, 2024 4.640 4.690 4.520 4.610 219,682 -0.06(-1.28%)
Feb 06, 2024 4.620 4.810 4.550 4.670 216,168 +0.02(+0.43%)
Feb 05, 2024 4.900 4.900 4.620 4.650 282,652 -0.34(-6.81%)
Feb 02, 2024 5.080 5.120 4.990 4.990 211,336 -0.25(-4.77%)
Feb 01, 2024 5.270 5.290 5.000 5.240 152,412 -0.01(-0.19%)
Jan 31, 2024 5.530 5.540 5.235 5.250 348,825 -0.24(-4.37%)
Jan 30, 2024 5.590 5.590 5.480 5.490 92,020 -0.14(-2.49%)
Jan 29, 2024 5.520 5.630 5.490 5.630 113,907 +0.05(+0.90%)
Jan 26, 2024 5.660 5.710 5.560 5.580 131,231 -0.06(-1.06%)
Jan 25, 2024 5.640 5.660 5.550 5.640 159,379 +0.19(+3.49%)
Jan 24, 2024 5.740 5.750 5.430 5.450 150,047 -0.17(-3.02%)
Jan 23, 2024 5.830 5.870 5.560 5.620 152,017 -0.09(-1.58%)
Jan 22, 2024 5.610 5.730 5.570 5.710 163,010 +0.17(+3.07%)
Jan 19, 2024 5.670 5.670 5.480 5.540 212,725 -0.07(-1.25%)
Jan 18, 2024 6.120 6.120 5.610 5.610 283,920 -0.46(-7.58%)
Jan 17, 2024 5.940 6.095 5.865 6.070 353,044 +0.00(+0.00%)
Jan 16, 2024 6.200 6.195 6.050 6.070 276,895 -0.18(-2.88%)
Jan 12, 2024 6.410 6.460 6.235 6.250 259,345 +0.03(+0.48%)
Jan 11, 2024 6.300 6.450 6.160 6.220 419,578 -0.18(-2.81%)
Jan 10, 2024 6.220 6.490 6.220 6.400 300,599 +0.13(+2.07%)
Jan 09, 2024 6.080 6.315 6.054 6.270 539,001 -0.10(-1.57%)
Jan 08, 2024 6.300 6.450 6.190 6.370 526,350 +0.12(+1.92%)
Jan 05, 2024 6.010 6.390 5.960 6.250 651,072 +0.15(+2.46%)
Jan 04, 2024 5.950 6.195 5.950 6.100 372,471 +0.16(+2.69%)
Jan 03, 2024 6.090 6.120 5.905 5.940 369,324 -0.34(-5.41%)
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.