Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

City Office REIT Inc (NY: CIO )

5.080 -0.040 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	5.150	5.159	5.010	5.080	143,347	-0.04(-0.78%)
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	-0.01(-0.18%)
Oct 09, 2024	5.679	5.788	5.630	5.650	213,470	+0.00(+0.00%)
Oct 08, 2024	5.856	5.896	5.640	5.650	283,150	-0.22(-3.69%)
Oct 07, 2024	5.689	5.876	5.601	5.866	286,517	+0.22(+3.83%)
Oct 04, 2024	5.679	5.778	5.257	5.650	1,566,242	+0.04(+0.70%)
Oct 03, 2024	5.699	5.699	5.522	5.611	147,331	-0.12(-2.06%)
Oct 02, 2024	5.719	5.768	5.669	5.729	80,873	+0.03(+0.52%)
Oct 01, 2024	5.768	5.807	5.670	5.699	186,162	-0.04(-0.68%)
Sep 30, 2024	5.817	5.827	5.694	5.738	165,412	-0.08(-1.35%)
Sep 27, 2024	5.797	5.856	5.694	5.817	195,518	+0.11(+1.89%)
Sep 26, 2024	5.866	5.886	5.679	5.709	110,677	-0.05(-0.85%)
Sep 25, 2024	5.788	5.807	5.719	5.758	88,687	-0.02(-0.34%)
Sep 24, 2024	5.915	5.945	5.758	5.778	138,887	-0.12(-2.00%)
Sep 23, 2024	5.915	6.014	5.886	5.896	110,673	+0.00(+0.00%)
Sep 20, 2024	5.896	6.052	5.866	5.896	530,582	-0.22(-3.54%)
Sep 19, 2024	6.269	6.279	6.053	6.112	194,549	-0.04(-0.64%)
Sep 18, 2024	6.171	6.387	6.119	6.151	244,006	+0.01(+0.16%)
Sep 17, 2024	6.249	6.308	6.102	6.141	169,741	-0.05(-0.79%)
Sep 16, 2024	6.092	6.230	6.055	6.190	103,425	+0.11(+1.78%)
Sep 13, 2024	5.984	6.082	5.964	6.082	106,940	+0.19(+3.17%)
Sep 12, 2024	5.847	5.945	5.822	5.896	97,209	+0.08(+1.35%)
Sep 11, 2024	5.748	5.837	5.699	5.817	83,173	+0.00(+0.00%)
Sep 10, 2024	5.719	5.847	5.665	5.817	96,984	+0.14(+2.42%)
Sep 09, 2024	5.650	5.778	5.611	5.679	120,697	+0.02(+0.35%)
Sep 06, 2024	5.591	5.729	5.562	5.660	109,705	+0.07(+1.23%)
Sep 05, 2024	5.689	5.738	5.552	5.591	137,351	-0.03(-0.52%)
Sep 04, 2024	5.650	5.766	5.571	5.621	186,125	-0.08(-1.38%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

City Office REIT Inc (NY: CIO )

Historical Prices