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

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

6.950 UNCHANGED

Official Closing Price Updated: 7:00 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	6.950	6.960	6.950	6.950	281,013	+0.00(+0.00%)
Dec 15, 2025	6.950	6.960	6.940	6.950	142,416	+0.00(+0.00%)
Dec 12, 2025	6.950	6.960	6.950	6.950	128,406	+0.00(+0.00%)
Dec 11, 2025	6.960	6.960	6.950	6.950	129,529	+0.00(+0.00%)
Dec 10, 2025	6.960	6.962	6.950	6.950	163,866	-0.01(-0.14%)
Dec 09, 2025	6.960	6.970	6.950	6.960	298,058	+0.01(+0.14%)
Dec 08, 2025	6.930	6.950	6.930	6.950	241,125	+0.01(+0.14%)
Dec 05, 2025	6.900	6.950	6.810	6.940	1,776,427	+0.14(+2.06%)
Dec 04, 2025	6.810	6.820	6.790	6.800	483,514	-0.02(-0.29%)
Dec 03, 2025	6.810	6.830	6.800	6.820	584,568	+0.01(+0.15%)
Dec 02, 2025	6.820	6.835	6.780	6.810	1,473,688	+0.01(+0.15%)
Dec 01, 2025	6.890	6.890	6.800	6.800	806,099	-0.01(-0.15%)
Nov 28, 2025	6.800	6.810	6.785	6.810	164,344	+0.01(+0.15%)
Nov 26, 2025	6.850	6.870	6.800	6.800	843,559	-0.05(-0.73%)
Nov 25, 2025	6.870	6.870	6.850	6.850	351,843	+0.01(+0.15%)
Nov 24, 2025	6.870	6.880	6.830	6.840	466,687	-0.03(-0.44%)
Nov 21, 2025	6.860	6.880	6.860	6.870	628,509	-0.01(-0.15%)
Nov 20, 2025	6.880	6.900	6.870	6.880	706,425	+0.00(+0.00%)
Nov 19, 2025	6.880	6.900	6.880	6.880	180,731	-0.01(-0.15%)
Nov 18, 2025	6.890	6.900	6.860	6.890	445,937	+0.02(+0.29%)
Nov 17, 2025	6.890	6.900	6.860	6.870	226,116	-0.03(-0.43%)
Nov 14, 2025	6.890	6.910	6.890	6.900	176,470	+0.01(+0.15%)
Nov 13, 2025	6.920	6.930	6.890	6.890	189,811	-0.04(-0.58%)
Nov 12, 2025	6.920	6.930	6.920	6.930	171,957	+0.00(+0.00%)
Nov 11, 2025	6.910	6.930	6.910	6.930	328,002	+0.02(+0.29%)
Nov 10, 2025	6.930	6.930	6.910	6.910	204,173	+0.01(+0.14%)
Nov 07, 2025	6.910	6.920	6.900	6.900	308,269	+0.00(+0.00%)
Nov 06, 2025	6.900	6.910	6.900	6.900	164,495	+0.00(+0.00%)
Nov 05, 2025	6.900	6.920	6.900	6.900	161,204	+0.00(+0.00%)
Nov 04, 2025	6.930	6.930	6.900	6.900	233,764	+0.00(+0.00%)
Nov 03, 2025	6.890	6.930	6.890	6.900	163,598	+0.00(+0.00%)
Oct 31, 2025	6.890	6.920	6.890	6.900	196,906	+0.00(+0.00%)
Oct 30, 2025	6.910	6.910	6.870	6.900	309,390	+0.00(+0.00%)
Oct 29, 2025	6.930	6.940	6.900	6.900	1,192,163	-0.03(-0.43%)
Oct 28, 2025	6.930	6.940	6.930	6.930	241,311	+0.00(+0.00%)
Oct 27, 2025	6.930	6.940	6.930	6.930	399,174	-0.01(-0.14%)
Oct 24, 2025	6.930	6.940	6.920	6.940	146,543	+0.01(+0.14%)
Oct 23, 2025	6.960	6.960	6.930	6.930	183,836	-0.01(-0.14%)
Oct 22, 2025	6.960	6.960	6.920	6.940	380,231	-0.02(-0.29%)
Oct 21, 2025	6.990	6.990	6.960	6.960	759,085	-0.02(-0.29%)
Oct 20, 2025	7.000	7.000	6.970	6.980	167,760	+0.02(+0.29%)
Oct 17, 2025	6.960	6.970	6.960	6.960	399,836	+0.00(+0.00%)
Oct 16, 2025	6.960	6.970	6.960	6.960	314,747	-0.01(-0.14%)
Oct 15, 2025	6.970	6.980	6.960	6.970	710,306	+0.00(+0.00%)
Oct 14, 2025	6.960	6.980	6.960	6.970	498,696	+0.00(+0.00%)
Oct 13, 2025	6.970	6.970	6.960	6.970	252,265	+0.02(+0.29%)
Oct 10, 2025	6.960	6.970	6.950	6.950	245,992	-0.01(-0.14%)
Oct 09, 2025	6.960	6.970	6.950	6.960	730,771	+0.00(+0.00%)
Oct 08, 2025	6.970	6.970	6.960	6.960	193,511	+0.00(+0.00%)
Oct 07, 2025	6.980	6.980	6.960	6.960	236,253	+0.00(+0.00%)
Oct 06, 2025	6.980	7.000	6.960	6.960	253,790	-0.03(-0.43%)
Oct 03, 2025	6.950	7.010	6.940	6.990	681,372	+0.05(+0.72%)
Oct 02, 2025	6.950	6.960	6.930	6.940	1,235,582	-0.01(-0.14%)

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 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