Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

City Office REIT, Inc. Common Stock (NY: CIO )

4.870 +0.060 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 4.830 4.950 4.675 4.870 277,980 +0.06(+1.25%)
Mar 12, 2025 4.860 4.880 4.715 4.810 127,450 -0.04(-0.82%)
Mar 11, 2025 4.950 4.980 4.665 4.850 203,937 -0.06(-1.22%)
Mar 10, 2025 5.100 5.145 4.870 4.910 141,955 -0.19(-3.73%)
Mar 07, 2025 5.160 5.160 5.030 5.100 171,960 -0.04(-0.78%)
Mar 06, 2025 5.140 5.160 5.040 5.140 137,466 -0.05(-0.96%)
Mar 05, 2025 5.250 5.270 5.080 5.190 148,065 -0.04(-0.76%)
Mar 04, 2025 5.200 5.290 5.120 5.230 151,837 +0.00(+0.00%)
Mar 03, 2025 5.240 5.311 5.175 5.230 158,022 -0.03(-0.57%)
Feb 28, 2025 5.180 5.280 5.141 5.260 169,650 +0.08(+1.54%)
Feb 27, 2025 5.000 5.180 4.990 5.180 203,427 +0.19(+3.81%)
Feb 26, 2025 4.980 5.000 4.890 4.990 84,166 +0.01(+0.20%)
Feb 25, 2025 4.980 5.045 4.935 4.980 135,194 +0.02(+0.40%)
Feb 24, 2025 4.970 5.050 4.910 4.960 126,531 +0.04(+0.81%)
Feb 21, 2025 5.190 5.230 4.920 4.920 155,507 -0.24(-4.65%)
Feb 20, 2025 5.030 5.310 4.840 5.160 129,107 +0.07(+1.38%)
Feb 19, 2025 5.000 5.170 5.000 5.090 181,668 +0.02(+0.39%)
Feb 18, 2025 5.000 5.070 4.990 5.070 128,039 +0.04(+0.80%)
Feb 14, 2025 5.110 5.200 5.020 5.030 68,474 -0.10(-1.95%)
Feb 13, 2025 5.050 5.170 5.010 5.130 81,447 +0.11(+2.19%)
Feb 12, 2025 5.000 5.045 4.975 5.020 124,918 -0.03(-0.59%)
Feb 11, 2025 5.020 5.080 4.950 5.050 87,952 +0.00(+0.00%)
Feb 10, 2025 5.080 5.080 4.990 5.050 137,554 -0.04(-0.79%)
Feb 07, 2025 5.100 5.120 5.020 5.090 136,485 -0.04(-0.78%)
Feb 06, 2025 5.200 5.230 5.105 5.130 146,366 -0.10(-1.91%)
Feb 05, 2025 5.260 5.270 5.172 5.230 102,978 +0.00(+0.00%)
Feb 04, 2025 5.120 5.240 5.100 5.230 101,342 +0.08(+1.55%)
Feb 03, 2025 5.200 5.270 5.090 5.150 166,112 -0.16(-3.01%)
Jan 31, 2025 5.230 5.350 5.230 5.310 208,416 +0.05(+0.95%)
Jan 30, 2025 5.100 5.305 5.100 5.260 131,627 +0.22(+4.37%)
Jan 29, 2025 5.060 5.090 5.010 5.040 130,625 -0.04(-0.79%)
Jan 28, 2025 5.200 5.275 5.080 5.080 143,475 -0.14(-2.68%)
Jan 27, 2025 5.060 5.290 5.060 5.220 131,448 +0.18(+3.57%)
Jan 24, 2025 5.000 5.070 5.000 5.040 113,189 -0.02(-0.40%)
Jan 23, 2025 5.060 5.060 4.970 5.060 166,263 +0.01(+0.20%)
Jan 22, 2025 5.230 5.230 5.040 5.050 158,983 -0.18(-3.44%)
Jan 21, 2025 5.180 5.250 5.180 5.230 102,129 +0.08(+1.55%)
Jan 17, 2025 5.270 5.320 5.145 5.150 197,997 -0.08(-1.53%)
Jan 16, 2025 5.270 5.295 5.210 5.230 113,633 -0.04(-0.76%)
Jan 15, 2025 5.340 5.350 5.171 5.270 125,706 +0.08(+1.54%)
Jan 14, 2025 5.120 5.210 5.060 5.190 161,487 +0.12(+2.37%)
Jan 13, 2025 4.900 5.070 4.900 5.070 217,738 +0.07(+1.40%)
Jan 10, 2025 5.220 5.230 4.920 5.000 306,032 -0.28(-5.30%)
Jan 08, 2025 5.300 5.319 5.192 5.280 218,855 -0.05(-0.92%)
Jan 07, 2025 5.437 5.457 5.270 5.329 203,114 -0.04(-0.73%)
Jan 06, 2025 5.427 5.447 5.368 5.368 197,491 -0.05(-0.91%)
Jan 03, 2025 5.457 5.466 5.349 5.417 185,515 +0.08(+1.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.