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)

5.170 +0.080 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 06, 2025 5.120 5.220 5.090 5.170 160,114 +0.08(+1.57%)
Jun 05, 2025 5.010 5.100 4.930 5.090 182,753 +0.11(+2.21%)
Jun 04, 2025 4.920 5.000 4.910 4.980 119,755 +0.02(+0.40%)
Jun 03, 2025 4.930 5.050 4.920 4.960 171,942 +0.01(+0.20%)
Jun 02, 2025 4.850 4.950 4.820 4.950 129,163 +0.07(+1.43%)
May 30, 2025 4.930 4.950 4.850 4.880 109,215 -0.06(-1.21%)
May 29, 2025 4.800 4.950 4.800 4.940 149,880 +0.14(+2.92%)
May 28, 2025 4.910 4.920 4.800 4.800 65,914 -0.10(-2.04%)
May 27, 2025 4.760 4.910 4.730 4.900 108,087 +0.16(+3.38%)
May 23, 2025 4.720 4.765 4.617 4.740 118,508 -0.01(-0.21%)
May 22, 2025 4.690 4.790 4.636 4.750 95,738 +0.02(+0.42%)
May 21, 2025 4.780 4.825 4.680 4.730 148,591 -0.12(-2.47%)
May 20, 2025 4.860 4.910 4.825 4.850 83,995 -0.03(-0.61%)
May 19, 2025 4.910 4.960 4.870 4.880 156,385 -0.06(-1.21%)
May 16, 2025 4.960 4.980 4.910 4.940 109,809 -0.02(-0.40%)
May 15, 2025 4.930 4.990 4.770 4.960 138,586 +0.07(+1.43%)
May 14, 2025 4.870 4.905 4.840 4.890 180,097 -0.02(-0.41%)
May 13, 2025 4.990 5.040 4.880 4.910 93,819 -0.03(-0.61%)
May 12, 2025 5.070 5.090 4.940 4.940 168,523 -0.02(-0.40%)
May 09, 2025 4.790 4.985 4.790 4.960 146,155 +0.16(+3.33%)
May 08, 2025 4.880 4.890 4.775 4.800 142,834 -0.07(-1.44%)
May 07, 2025 4.910 4.950 4.800 4.870 137,856 +0.01(+0.21%)
May 06, 2025 4.870 4.938 4.790 4.860 114,311 -0.02(-0.41%)
May 05, 2025 4.960 5.045 4.870 4.880 131,698 -0.09(-1.81%)
May 02, 2025 4.950 5.110 4.820 4.970 348,707 -0.28(-5.33%)
May 01, 2025 5.090 5.270 5.020 5.250 192,030 +0.17(+3.35%)
Apr 30, 2025 5.080 5.130 4.950 5.080 250,759 -0.07(-1.36%)
Apr 29, 2025 5.090 5.160 4.980 5.150 215,730 +0.03(+0.59%)
Apr 28, 2025 5.030 5.120 4.975 5.120 124,326 +0.08(+1.59%)
Apr 25, 2025 4.950 5.050 4.900 5.040 119,403 +0.06(+1.20%)
Apr 24, 2025 4.910 5.000 4.860 4.980 160,620 +0.08(+1.63%)
Apr 23, 2025 5.060 5.060 4.780 4.900 197,018 -0.09(-1.80%)
Apr 22, 2025 4.990 5.060 4.857 4.990 160,258 +0.06(+1.22%)
Apr 21, 2025 4.840 4.950 4.800 4.930 186,609 +0.07(+1.44%)
Apr 17, 2025 4.660 4.870 4.650 4.860 308,401 +0.20(+4.29%)
Apr 16, 2025 4.620 4.725 4.530 4.660 256,285 +0.07(+1.53%)
Apr 15, 2025 4.470 4.590 4.470 4.590 122,254 +0.08(+1.77%)
Apr 14, 2025 4.350 4.560 4.260 4.510 331,640 +0.19(+4.40%)
Apr 11, 2025 4.350 4.470 4.230 4.320 208,014 -0.07(-1.59%)
Apr 10, 2025 4.340 4.480 4.190 4.390 293,514 -0.07(-1.57%)
Apr 09, 2025 4.460 4.616 4.206 4.460 448,514 -0.08(-1.72%)
Apr 08, 2025 4.646 4.890 4.450 4.538 288,716 -0.02(-0.43%)
Apr 07, 2025 4.744 4.851 4.401 4.558 450,665 -0.33(-6.80%)
Apr 04, 2025 4.744 4.802 4.577 4.890 473,546 +0.07(+1.42%)
Apr 03, 2025 4.939 4.978 4.802 4.822 158,226 -0.27(-5.37%)
Apr 02, 2025 4.969 5.096 4.969 5.096 147,752 +0.10(+1.96%)
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.
 
 
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.