Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

4.930 +0.090 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jul 31, 2015 6.530 6.678 6.488 6.572 183,628 +0.03(+0.48%)
Jul 30, 2015 6.435 6.667 6.388 6.541 449,532 +0.14(+2.14%)
Jul 29, 2015 6.435 6.678 6.398 6.403 115,564 -0.03(-0.49%)
Jul 28, 2015 6.477 6.583 6.430 6.435 21,388 -0.02(-0.25%)
Jul 27, 2015 6.551 6.575 6.449 6.451 21,930 -0.07(-1.13%)
Jul 24, 2015 6.514 6.572 6.461 6.525 78,943 -0.05(-0.80%)
Jul 23, 2015 6.525 6.630 6.477 6.578 39,056 +0.02(+0.32%)
Jul 22, 2015 6.688 6.704 6.477 6.556 37,615 -0.10(-1.51%)
Jul 21, 2015 6.546 6.688 6.520 6.657 88,922 +0.12(+1.78%)
Jul 20, 2015 6.493 6.567 6.462 6.541 165,585 +0.02(+0.24%)
Jul 17, 2015 6.556 6.567 6.440 6.525 55,351 +0.04(+0.65%)
Jul 16, 2015 6.388 6.493 6.388 6.483 89,992 -0.04(-0.65%)
Jul 15, 2015 6.541 6.557 6.498 6.525 24,906 -0.02(-0.32%)
Jul 14, 2015 6.583 6.620 6.520 6.546 41,193 -0.01(-0.16%)
Jul 13, 2015 6.509 6.578 6.446 6.556 48,022 +0.07(+1.06%)
Jul 10, 2015 6.546 6.546 6.419 6.488 57,657 -0.05(-0.73%)
Jul 09, 2015 6.615 6.657 6.535 6.535 24,048 -0.10(-1.43%)
Jul 08, 2015 6.630 6.762 6.630 6.630 46,717 -0.05(-0.71%)
Jul 07, 2015 6.752 6.752 6.652 6.678 89,017 -0.06(-0.86%)
Jul 06, 2015 6.551 6.762 6.551 6.736 43,038 +0.21(+3.24%)
Jul 02, 2015 6.546 6.525 6.525 6.525 10,797 +0.04(+0.57%)
Jul 01, 2015 6.593 6.699 6.488 6.488 73,487 -0.06(-0.89%)
Jun 30, 2015 6.699 6.699 6.541 6.546 41,532 -0.18(-2.67%)
Jun 29, 2015 6.831 6.831 6.704 6.725 68,488 -0.16(-2.30%)
Jun 26, 2015 6.778 6.884 6.773 6.884 115,636 +0.11(+1.64%)
Jun 25, 2015 6.794 6.894 6.725 6.773 77,945 -0.02(-0.31%)
Jun 24, 2015 6.794 6.863 6.794 6.794 39,689 +0.00(+0.00%)
Jun 23, 2015 6.889 6.889 6.762 6.794 29,933 -0.13(-1.91%)
Jun 22, 2015 6.879 6.931 6.820 6.926 178,087 +0.01(+0.15%)
Jun 19, 2015 6.710 6.915 6.710 6.915 53,161 +0.18(+2.66%)
Jun 18, 2015 6.652 6.755 6.638 6.736 65,143 +0.07(+1.11%)
Jun 17, 2015 6.588 6.678 6.551 6.662 53,430 +0.07(+1.12%)
Jun 16, 2015 6.551 6.609 6.504 6.588 39,579 +0.06(+0.89%)
Jun 15, 2015 6.615 6.670 6.504 6.530 32,415 -0.08(-1.28%)
Jun 12, 2015 6.652 6.720 6.615 6.615 30,437 -0.02(-0.24%)
Jun 11, 2015 6.652 6.704 6.599 6.630 28,715 +0.02(+0.32%)
Jun 10, 2015 6.574 6.704 6.560 6.609 43,766 -0.01(-0.16%)
Jun 09, 2015 6.615 6.620 6.562 6.620 31,030 +0.02(+0.24%)
Jun 08, 2015 6.641 6.652 6.551 6.604 59,814 -0.06(-0.87%)
Jun 05, 2015 6.615 6.704 6.609 6.662 37,196 +0.03(+0.40%)
Jun 04, 2015 6.683 6.691 6.599 6.636 32,070 -0.04(-0.55%)
Jun 03, 2015 6.715 6.725 6.652 6.673 33,305 +0.03(+0.40%)
Jun 02, 2015 6.736 6.773 6.609 6.646 30,121 -0.07(-1.02%)
Jun 01, 2015 6.720 6.720 6.578 6.715 34,662 +0.01(+0.08%)
May 29, 2015 6.646 6.710 6.596 6.710 38,009 +0.09(+1.36%)
May 28, 2015 6.649 6.667 6.599 6.620 36,370 +0.01(+0.08%)
May 27, 2015 6.667 6.667 6.572 6.615 62,324 -0.04(-0.56%)
May 26, 2015 6.741 6.757 6.625 6.652 30,558 -0.09(-1.33%)
May 22, 2015 6.820 6.741 6.741 6.741 62,890 +0.01(+0.15%)
May 21, 2015 6.731 6.757 6.699 6.731 50,602 -0.03(-0.46%)
May 20, 2015 6.757 6.773 6.741 6.762 44,480 -0.02(-0.23%)
May 19, 2015 6.778 6.820 6.731 6.778 48,124 +0.00(+0.00%)
May 18, 2015 6.725 6.789 6.725 6.778 46,857 +0.01(+0.16%)
May 15, 2015 6.787 6.799 6.715 6.768 64,084 +0.01(+0.16%)
May 14, 2015 6.752 6.820 6.725 6.757 56,215 +0.01(+0.08%)
May 13, 2015 6.716 6.761 6.646 6.752 56,260 +0.05(+0.71%)
May 12, 2015 6.710 6.747 6.625 6.704 118,053 -0.02(-0.31%)
May 11, 2015 6.757 6.795 6.652 6.725 39,676 -0.04(-0.62%)
May 08, 2015 6.792 6.826 6.762 6.768 18,649 +0.03(+0.39%)
May 07, 2015 6.599 6.741 6.599 6.741 23,057 +0.18(+2.82%)
May 06, 2015 6.794 6.802 6.535 6.556 87,685 -0.24(-3.50%)
May 05, 2015 6.831 6.831 6.731 6.794 75,891 +0.01(+0.16%)
May 04, 2015 6.836 6.863 6.768 6.783 46,105 -0.05(-0.77%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.