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 )

4.830 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 28, 2017 7.663 7.672 7.579 7.597 193,762 -0.06(-0.79%)
Apr 27, 2017 7.657 7.730 7.651 7.657 217,482 +0.01(+0.08%)
Apr 26, 2017 7.627 7.730 7.616 7.651 861,449 +0.07(+0.88%)
Apr 25, 2017 7.555 7.625 7.555 7.585 188,832 +0.04(+0.56%)
Apr 24, 2017 7.573 7.627 7.433 7.542 179,703 +0.00(+0.00%)
Apr 21, 2017 7.542 7.579 7.506 7.542 149,923 -0.02(-0.24%)
Apr 20, 2017 7.530 7.603 7.488 7.561 270,782 +0.02(+0.32%)
Apr 19, 2017 7.567 7.621 7.453 7.536 457,266 -0.04(-0.48%)
Apr 18, 2017 7.452 7.645 7.452 7.573 411,064 +0.10(+1.38%)
Apr 17, 2017 7.518 7.524 7.433 7.470 265,660 +0.01(+0.08%)
Apr 13, 2017 7.506 7.536 7.427 7.464 180,349 -0.05(-0.72%)
Apr 12, 2017 7.512 7.542 7.452 7.518 172,084 -0.01(-0.08%)
Apr 11, 2017 7.440 7.548 7.440 7.524 134,044 +0.09(+1.22%)
Apr 10, 2017 7.470 7.506 7.409 7.433 260,165 -0.05(-0.73%)
Apr 07, 2017 7.349 7.542 7.306 7.488 369,590 +0.14(+1.85%)
Apr 06, 2017 7.286 7.405 7.233 7.352 381,658 +0.12(+1.64%)
Apr 05, 2017 7.209 7.283 7.197 7.233 291,051 -0.01(-0.08%)
Apr 04, 2017 7.209 7.267 7.197 7.239 192,787 +0.03(+0.41%)
Apr 03, 2017 7.221 7.245 7.185 7.209 151,734 -0.01(-0.08%)
Mar 31, 2017 7.156 7.239 7.138 7.215 375,072 +0.06(+0.83%)
Mar 30, 2017 7.126 7.168 7.114 7.156 203,556 +0.04(+0.50%)
Mar 29, 2017 7.096 7.135 7.085 7.120 251,365 +0.04(+0.59%)
Mar 28, 2017 7.067 7.079 6.995 7.079 159,373 +0.01(+0.08%)
Mar 27, 2017 7.055 7.096 7.002 7.073 202,807 -0.02(-0.25%)
Mar 24, 2017 7.079 7.156 7.079 7.090 245,532 +0.01(+0.17%)
Mar 23, 2017 7.055 7.179 6.954 7.079 152,492 +0.06(+0.85%)
Mar 22, 2017 7.067 7.120 6.877 7.019 320,989 -0.01(-0.08%)
Mar 21, 2017 7.102 7.132 7.025 7.025 374,577 -0.08(-1.17%)
Mar 20, 2017 7.162 7.185 7.067 7.108 267,865 -0.01(-0.17%)
Mar 17, 2017 7.120 7.168 7.085 7.120 377,952 -0.01(-0.17%)
Mar 16, 2017 7.061 7.156 7.019 7.132 240,098 +0.07(+1.01%)
Mar 15, 2017 6.835 7.132 6.811 7.061 355,585 +0.23(+3.30%)
Mar 14, 2017 6.960 6.960 6.788 6.835 313,163 -0.08(-1.20%)
Mar 13, 2017 7.025 7.067 6.847 6.918 380,057 -0.15(-2.10%)
Mar 10, 2017 7.174 7.191 7.007 7.067 255,698 -0.06(-0.83%)
Mar 09, 2017 7.245 7.275 7.108 7.126 267,072 -0.12(-1.64%)
Mar 08, 2017 7.405 7.411 7.245 7.245 255,432 -0.16(-2.17%)
Mar 07, 2017 7.441 7.441 7.393 7.405 241,568 -0.04(-0.48%)
Mar 06, 2017 7.482 7.482 7.423 7.441 196,925 -0.04(-0.48%)
Mar 03, 2017 7.524 7.571 7.429 7.476 289,091 -0.08(-1.02%)
Mar 02, 2017 7.589 7.663 7.435 7.554 392,595 -0.14(-1.85%)
Mar 01, 2017 7.720 7.738 7.655 7.696 351,438 -0.04(-0.54%)
Feb 28, 2017 7.839 7.845 7.714 7.738 222,268 -0.08(-1.06%)
Feb 27, 2017 7.779 7.868 7.773 7.821 167,100 +0.01(+0.15%)
Feb 24, 2017 7.773 7.821 7.714 7.809 152,743 +0.02(+0.31%)
Feb 23, 2017 7.821 7.821 7.720 7.785 131,757 -0.01(-0.08%)
Feb 22, 2017 7.732 7.803 7.684 7.791 125,306 +0.05(+0.61%)
Feb 21, 2017 7.678 7.761 7.661 7.744 152,728 +0.02(+0.31%)
Feb 17, 2017 7.720 7.720 7.720 0 +0.00(+0.00%)
Feb 16, 2017 7.661 7.761 7.631 7.720 210,560 +0.03(+0.39%)
Feb 15, 2017 7.696 7.702 7.583 7.690 176,833 -0.02(-0.31%)
Feb 14, 2017 7.868 7.868 7.690 7.714 195,613 -0.15(-1.96%)
Feb 13, 2017 7.803 7.892 7.720 7.868 256,602 +0.07(+0.84%)
Feb 10, 2017 7.738 7.809 7.702 7.803 237,858 +0.04(+0.54%)
Feb 09, 2017 7.714 7.785 7.672 7.761 219,123 +0.07(+0.93%)
Feb 08, 2017 7.738 7.738 7.637 7.690 260,945 +0.00(+0.00%)
Feb 07, 2017 7.851 7.851 7.661 7.690 276,951 -0.12(-1.52%)
Feb 06, 2017 7.839 7.868 7.720 7.809 350,593 +0.02(+0.23%)
Feb 03, 2017 7.720 7.815 7.714 7.791 554,481 +0.10(+1.31%)
Feb 02, 2017 7.542 7.767 7.528 7.690 883,829 +0.24(+3.27%)
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.