Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

6.000 -0.220 (-3.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2014 6.674 6.623 6.623 6.623 63,393 -0.14(-2.07%)
Dec 30, 2014 6.788 6.788 6.706 6.762 128,650 -0.02(-0.31%)
Dec 29, 2014 6.742 6.809 6.737 6.783 173,619 +0.01(+0.08%)
Dec 26, 2014 6.814 6.814 6.726 6.778 42,908 -0.03(-0.46%)
Dec 24, 2014 6.783 6.809 6.809 6.809 97,409 -0.01(-0.08%)
Dec 23, 2014 6.809 6.975 6.762 6.814 237,302 +0.03(+0.38%)
Dec 22, 2014 6.840 6.850 6.762 6.788 99,570 -0.05(-0.76%)
Dec 19, 2014 6.747 6.850 6.747 6.840 232,532 +0.10(+1.54%)
Dec 18, 2014 6.597 6.814 6.592 6.737 260,284 +0.20(+3.09%)
Dec 17, 2014 6.499 6.597 6.483 6.535 130,548 +0.07(+1.04%)
Dec 16, 2014 6.509 6.514 6.468 6.468 40,492 +0.00(+0.00%)
Dec 15, 2014 6.493 6.524 6.468 6.468 176,410 +0.00(+0.00%)
Dec 12, 2014 6.524 6.545 6.416 6.468 461,945 -0.01(-0.08%)
Dec 11, 2014 6.519 6.545 6.473 6.473 157,107 -0.04(-0.64%)
Dec 10, 2014 6.550 6.550 6.473 6.514 280,041 -0.04(-0.55%)
Dec 09, 2014 6.566 6.571 6.519 6.550 140,523 -0.03(-0.39%)
Dec 08, 2014 6.519 6.623 6.504 6.576 210,300 +0.07(+1.11%)
Dec 05, 2014 6.457 6.612 6.457 6.504 1,957,125 -0.02(-0.24%)
Dec 04, 2014 6.519 6.649 6.457 6.519 110,956 -0.07(-1.02%)
Dec 03, 2014 6.706 6.706 6.390 6.587 259,888 -0.23(-3.34%)
Dec 02, 2014 6.819 6.871 6.778 6.814 53,501 -0.05(-0.68%)
Dec 01, 2014 6.866 6.881 6.856 6.861 33,735 -0.01(-0.08%)
Nov 28, 2014 6.861 6.881 6.856 6.866 25,840 +0.01(+0.08%)
Nov 26, 2014 6.871 6.861 6.861 6.861 25,705 +0.03(+0.38%)
Nov 25, 2014 6.762 6.850 6.726 6.835 37,328 +0.04(+0.53%)
Nov 24, 2014 6.680 6.804 6.555 6.799 71,967 +0.14(+2.10%)
Nov 21, 2014 6.757 6.897 6.628 6.659 95,691 -0.18(-2.57%)
Nov 20, 2014 6.856 6.944 6.819 6.835 88,289 -0.02(-0.23%)
Nov 19, 2014 6.876 6.881 6.825 6.850 55,915 +0.00(+0.00%)
Nov 18, 2014 6.845 6.881 6.830 6.850 23,461 -0.01(-0.08%)
Nov 17, 2014 6.768 6.856 6.768 6.856 47,599 +0.13(+2.00%)
Nov 14, 2014 6.758 6.810 6.716 6.721 37,056 -0.10(-1.52%)
Nov 13, 2014 6.887 6.907 6.814 6.825 19,880 -0.06(-0.90%)
Nov 12, 2014 6.690 6.902 6.638 6.887 35,983 +0.17(+2.58%)
Nov 11, 2014 6.752 6.845 6.714 6.714 31,725 -0.01(-0.11%)
Nov 10, 2014 6.674 6.783 6.623 6.721 18,799 +0.10(+1.48%)
Nov 07, 2014 6.871 6.871 6.519 6.623 55,229 -0.20(-2.88%)
Nov 06, 2014 6.856 6.985 6.788 6.819 35,481 -0.08(-1.20%)
Nov 05, 2014 6.832 6.923 6.788 6.902 19,410 +0.05(+0.68%)
Nov 04, 2014 6.825 6.856 6.783 6.856 48,420 +0.05(+0.73%)
Nov 03, 2014 6.809 6.856 6.804 6.806 10,765 -0.02(-0.27%)
Oct 31, 2014 6.700 6.825 6.700 6.825 61,217 +0.14(+2.17%)
Oct 30, 2014 6.706 6.706 6.618 6.680 18,940 +0.01(+0.08%)
Oct 29, 2014 6.737 6.737 6.654 6.674 23,933 +0.01(+0.08%)
Oct 28, 2014 6.731 6.809 6.628 6.669 23,161 -0.09(-1.30%)
Oct 27, 2014 6.804 6.840 6.726 6.757 18,183 -0.10(-1.51%)
Oct 24, 2014 6.669 6.871 6.576 6.861 59,628 +0.15(+2.24%)
Oct 23, 2014 6.876 6.876 6.711 6.711 58,988 -0.13(-1.96%)
Oct 22, 2014 6.845 6.856 6.757 6.845 73,403 -0.04(-0.53%)
Oct 21, 2014 6.799 6.881 6.799 6.881 38,413 +0.03(+0.38%)
Oct 20, 2014 6.819 6.980 6.726 6.856 80,032 -0.02(-0.30%)
Oct 17, 2014 7.037 7.037 6.835 6.876 46,841 +0.03(+0.38%)
Oct 16, 2014 6.768 6.876 6.768 6.850 42,425 +0.08(+1.15%)
Oct 15, 2014 6.856 6.918 6.768 6.773 121,879 -0.21(-2.97%)
Oct 14, 2014 6.876 7.037 6.793 6.980 28,467 +0.06(+0.90%)
Oct 13, 2014 6.866 6.944 6.866 6.918 11,103 +0.01(+0.07%)
Oct 10, 2014 6.897 6.923 6.856 6.912 31,942 +0.01(+0.07%)
Oct 09, 2014 7.037 7.047 6.866 6.907 61,060 -0.03(-0.45%)
Oct 08, 2014 6.814 6.938 6.783 6.938 42,653 +0.06(+0.83%)
Oct 07, 2014 6.804 6.918 6.768 6.881 54,819 +0.11(+1.68%)
Oct 06, 2014 6.814 6.871 6.768 6.768 27,634 -0.02(-0.23%)
Oct 03, 2014 6.866 6.866 6.768 6.783 82,036 -0.06(-0.83%)
Oct 02, 2014 6.861 6.949 6.788 6.840 115,355 -0.05(-0.75%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.