Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

City Office REIT Inc (NY: CIO )

5.000 -0.050 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.050 5.095 5.000 5.000 201,998 -0.05(-0.99%)
Jun 20, 2024 5.000 5.140 5.000 5.050 139,297 -0.03(-0.59%)
Jun 18, 2024 4.890 5.145 4.890 5.080 159,180 +0.19(+3.89%)
Jun 17, 2024 4.870 4.920 4.820 4.890 93,872 -0.02(-0.41%)
Jun 14, 2024 4.800 4.960 4.770 4.910 184,283 +0.06(+1.24%)
Jun 13, 2024 4.710 4.850 4.700 4.850 107,067 +0.15(+3.19%)
Jun 12, 2024 4.890 4.970 4.690 4.700 182,170 -0.02(-0.42%)
Jun 11, 2024 4.820 4.870 4.695 4.720 101,134 -0.15(-3.08%)
Jun 10, 2024 4.860 4.895 4.710 4.870 112,545 -0.04(-0.81%)
Jun 07, 2024 4.920 4.950 4.860 4.910 121,782 -0.10(-2.00%)
Jun 06, 2024 4.960 5.010 4.871 5.010 88,634 +0.05(+1.01%)
Jun 05, 2024 5.000 5.025 4.920 4.960 93,132 -0.03(-0.60%)
Jun 04, 2024 4.860 5.000 4.850 4.990 94,040 +0.08(+1.63%)
Jun 03, 2024 4.990 5.020 4.890 4.910 108,246 -0.02(-0.41%)
May 31, 2024 4.880 4.950 4.865 4.930 102,857 +0.09(+1.86%)
May 30, 2024 4.810 4.880 4.730 4.840 120,661 +0.11(+2.33%)
May 29, 2024 4.720 4.770 4.650 4.730 170,682 -0.04(-0.84%)
May 28, 2024 4.820 4.865 4.750 4.770 107,706 +0.00(+0.00%)
May 24, 2024 4.690 4.815 4.615 4.770 246,174 +0.06(+1.27%)
May 23, 2024 4.850 4.860 4.600 4.710 505,706 -0.21(-4.27%)
May 22, 2024 5.190 5.220 4.870 4.920 337,630 -0.27(-5.20%)
May 21, 2024 5.020 5.280 5.020 5.190 116,979 +0.17(+3.39%)
May 20, 2024 5.080 5.110 4.990 5.020 105,136 -0.06(-1.18%)
May 17, 2024 5.050 5.110 4.980 5.080 115,298 +0.06(+1.20%)
May 16, 2024 5.160 5.160 4.975 5.020 88,980 -0.13(-2.52%)
May 15, 2024 5.130 5.245 5.040 5.150 152,847 +0.12(+2.39%)
May 14, 2024 5.080 5.100 4.980 5.030 105,807 +0.03(+0.60%)
May 13, 2024 4.850 5.025 4.830 5.000 364,868 +0.22(+4.60%)
May 10, 2024 5.060 5.060 4.735 4.780 227,494 -0.23(-4.59%)
May 09, 2024 4.840 5.030 4.780 5.010 126,137 +0.22(+4.59%)
May 08, 2024 4.770 4.820 4.730 4.790 64,701 -0.04(-0.83%)
May 07, 2024 4.910 4.970 4.810 4.830 150,052 -0.04(-0.82%)
May 06, 2024 4.880 4.920 4.821 4.870 101,971 +0.03(+0.62%)
May 03, 2024 4.860 4.940 4.740 4.840 132,004 +0.08(+1.68%)
May 02, 2024 4.740 4.790 4.631 4.760 90,031 +0.08(+1.71%)
May 01, 2024 4.710 4.815 4.670 4.680 141,679 +0.02(+0.43%)
Apr 30, 2024 4.620 4.720 4.582 4.660 110,423 +0.02(+0.43%)
Apr 29, 2024 4.630 4.715 4.595 4.640 154,829 +0.06(+1.31%)
Apr 26, 2024 4.580 4.675 4.550 4.580 107,169 +0.02(+0.44%)
Apr 25, 2024 4.520 4.595 4.480 4.560 222,087 -0.01(-0.22%)
Apr 24, 2024 4.570 4.660 4.530 4.570 163,245 -0.05(-1.08%)
Apr 23, 2024 4.610 4.825 4.610 4.620 164,855 -0.02(-0.43%)
Apr 22, 2024 4.540 4.670 4.485 4.640 183,908 +0.07(+1.53%)
Apr 19, 2024 4.490 4.570 4.450 4.570 159,010 +0.11(+2.47%)
Apr 18, 2024 4.400 4.545 4.340 4.460 169,164 +0.08(+1.83%)
Apr 17, 2024 4.390 4.470 4.375 4.380 99,850 +0.01(+0.23%)
Apr 16, 2024 4.360 4.425 4.290 4.370 246,238 -0.05(-1.13%)
Apr 15, 2024 4.530 4.560 4.325 4.420 199,030 -0.08(-1.78%)
Apr 12, 2024 4.640 4.660 4.430 4.500 136,072 -0.16(-3.43%)
Apr 11, 2024 4.630 4.690 4.525 4.660 155,821 +0.03(+0.65%)
Apr 10, 2024 4.700 4.700 4.470 4.630 282,019 -0.14(-2.94%)
Apr 09, 2024 4.650 4.845 4.620 4.770 204,325 +0.06(+1.27%)
Apr 08, 2024 4.681 4.769 4.651 4.710 228,333 +0.10(+2.12%)
Apr 05, 2024 4.553 4.637 4.475 4.612 177,155 +0.04(+0.86%)
Apr 04, 2024 4.739 4.803 4.558 4.573 201,454 -0.10(-2.10%)
Apr 03, 2024 4.592 4.682 4.564 4.671 184,810 +0.05(+1.06%)
Apr 02, 2024 4.798 4.847 4.553 4.622 251,940 -0.26(-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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.