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

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

6.940 +0.010 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	6.940	6.949	6.930	6.940	388,887	+0.01(+0.14%)
Sep 11, 2025	6.950	6.950	6.930	6.930	1,232,029	-0.01(-0.14%)
Sep 10, 2025	6.940	6.950	6.940	6.940	295,678	+0.00(+0.00%)
Sep 09, 2025	6.950	6.950	6.940	6.940	532,497	+0.00(+0.00%)
Sep 08, 2025	6.930	6.950	6.930	6.940	395,647	+0.00(+0.00%)
Sep 05, 2025	6.950	6.950	6.920	6.940	742,382	-0.01(-0.14%)
Sep 04, 2025	6.940	6.950	6.930	6.950	291,372	+0.02(+0.29%)
Sep 03, 2025	6.930	6.940	6.920	6.930	288,523	+0.00(+0.00%)
Sep 02, 2025	6.930	6.940	6.930	6.930	242,150	+0.00(+0.00%)
Aug 29, 2025	6.940	6.940	6.930	6.930	175,770	+0.00(+0.00%)
Aug 28, 2025	6.940	6.945	6.930	6.930	182,392	-0.02(-0.29%)
Aug 27, 2025	6.930	6.950	6.930	6.950	228,989	+0.01(+0.14%)
Aug 26, 2025	6.940	6.940	6.930	6.940	398,724	+0.01(+0.14%)
Aug 25, 2025	6.940	6.940	6.930	6.930	99,946	-0.01(-0.14%)
Aug 22, 2025	6.910	6.940	6.910	6.940	276,078	+0.02(+0.29%)
Aug 21, 2025	6.920	6.930	6.910	6.920	445,298	+0.00(+0.00%)
Aug 20, 2025	6.920	6.940	6.920	6.920	483,008	+0.00(+0.00%)
Aug 19, 2025	6.930	6.940	6.920	6.920	140,595	+0.00(+0.00%)
Aug 18, 2025	6.930	6.940	6.920	6.920	141,677	-0.02(-0.29%)
Aug 15, 2025	6.940	6.940	6.920	6.940	266,850	+0.01(+0.14%)
Aug 14, 2025	6.930	6.940	6.925	6.930	444,499	+0.00(+0.00%)
Aug 13, 2025	6.950	6.950	6.930	6.930	136,211	+0.00(+0.00%)
Aug 12, 2025	6.960	6.960	6.930	6.930	512,325	-0.01(-0.14%)
Aug 11, 2025	6.950	6.960	6.940	6.940	386,568	-0.01(-0.14%)
Aug 08, 2025	6.950	6.960	6.950	6.950	356,286	+0.00(+0.00%)
Aug 07, 2025	6.960	6.960	6.950	6.950	174,540	+0.00(+0.00%)
Aug 06, 2025	6.980	6.980	6.950	6.950	198,441	-0.03(-0.43%)
Aug 05, 2025	6.960	6.985	6.940	6.980	517,716	+0.03(+0.43%)
Aug 04, 2025	6.950	6.970	6.930	6.950	916,894	+0.02(+0.29%)
Aug 01, 2025	6.930	6.950	6.920	6.930	671,083	-0.01(-0.14%)
Jul 31, 2025	6.920	6.950	6.920	6.940	1,742,352	+0.02(+0.29%)
Jul 30, 2025	6.930	6.940	6.910	6.920	1,483,751	+0.00(+0.00%)
Jul 29, 2025	6.930	6.945	6.920	6.920	1,005,920	+0.00(+0.00%)
Jul 28, 2025	6.910	6.955	6.890	6.920	1,081,550	+0.02(+0.29%)
Jul 25, 2025	6.890	6.930	6.890	6.900	1,567,902	+0.00(+0.00%)
Jul 24, 2025	6.930	6.930	6.880	6.900	11,231,049	+1.34(+24.10%)
Jul 23, 2025	5.520	5.580	5.497	5.560	101,883	+0.07(+1.28%)
Jul 22, 2025	5.420	5.530	5.400	5.490	154,772	+0.06(+1.10%)
Jul 21, 2025	5.360	5.440	5.360	5.430	131,704	+0.03(+0.56%)
Jul 18, 2025	5.580	5.580	5.340	5.400	197,912	-0.18(-3.23%)
Jul 17, 2025	5.610	5.705	5.570	5.580	97,146	-0.10(-1.76%)
Jul 16, 2025	5.670	5.721	5.594	5.680	97,227	+0.05(+0.89%)
Jul 15, 2025	5.820	5.850	5.610	5.630	103,931	-0.18(-3.10%)
Jul 14, 2025	5.750	5.830	5.675	5.810	102,133	+0.09(+1.57%)
Jul 11, 2025	5.620	5.750	5.520	5.720	140,765	+0.06(+1.06%)
Jul 10, 2025	5.480	5.715	5.415	5.660	173,796	+0.12(+2.17%)
Jul 09, 2025	5.530	5.609	5.491	5.540	172,558	+0.07(+1.26%)
Jul 08, 2025	5.344	5.536	5.344	5.471	125,417	+0.09(+1.64%)
Jul 07, 2025	5.491	5.550	5.383	5.383	163,729	-0.12(-2.14%)
Jul 03, 2025	5.422	5.501	5.403	5.501	53,171	+0.10(+1.82%)
Jul 02, 2025	5.363	5.422	5.305	5.402	112,442	+0.06(+1.10%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	241.38	+0.60 (0.25%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices