Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Retail Opp Invts Corp (NQ: ROIC )

15.50 -0.05 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 10.69 10.76 10.67 10.71 1,395,538 +0.06(+0.57%)
May 29, 2014 10.60 10.67 10.50 10.65 801,214 +0.09(+0.90%)
May 28, 2014 10.75 10.75 10.55 10.56 1,152,659 -0.22(-2.07%)
May 27, 2014 10.76 10.81 10.68 10.78 669,535 +0.09(+0.89%)
May 23, 2014 10.61 10.69 10.69 10.69 402,590 +0.06(+0.61%)
May 22, 2014 10.60 10.64 10.56 10.62 306,023 +0.08(+0.74%)
May 21, 2014 10.65 10.69 10.48 10.54 859,671 -0.05(-0.51%)
May 20, 2014 10.74 10.74 10.55 10.60 542,662 -0.13(-1.20%)
May 19, 2014 10.75 10.78 10.69 10.73 481,456 -0.01(-0.13%)
May 16, 2014 10.60 10.75 10.60 10.74 594,311 +0.12(+1.15%)
May 15, 2014 10.61 10.67 10.50 10.62 825,053 -0.03(-0.25%)
May 14, 2014 10.75 10.75 10.62 10.65 880,985 -0.07(-0.70%)
May 13, 2014 10.79 10.87 10.69 10.72 723,995 -0.05(-0.50%)
May 12, 2014 10.80 10.92 10.73 10.78 1,134,703 -0.03(-0.25%)
May 09, 2014 10.75 10.95 10.72 10.80 13,706,502 -0.03(-0.31%)
May 08, 2014 10.92 11.00 10.79 10.84 3,339,259 +0.19(+1.78%)
May 07, 2014 10.52 10.65 10.47 10.65 392,789 +0.17(+1.62%)
May 06, 2014 10.57 10.59 10.43 10.48 488,624 -0.09(-0.90%)
May 05, 2014 10.57 10.59 10.48 10.57 264,874 -0.02(-0.19%)
May 02, 2014 10.49 10.60 10.46 10.59 686,512 +0.11(+1.03%)
May 01, 2014 10.59 10.65 10.35 10.48 1,167,375 -0.12(-1.15%)
Apr 30, 2014 10.73 10.73 10.54 10.61 580,052 -0.10(-0.95%)
Apr 29, 2014 10.75 10.80 10.68 10.71 611,049 +0.03(+0.32%)
Apr 28, 2014 10.70 10.73 10.62 10.67 557,894 +0.03(+0.25%)
Apr 25, 2014 10.71 10.78 10.63 10.65 1,041,070 -0.05(-0.44%)
Apr 24, 2014 10.71 10.78 10.62 10.69 372,304 +0.03(+0.25%)
Apr 23, 2014 10.71 10.74 10.63 10.67 798,532 -0.03(-0.25%)
Apr 22, 2014 10.69 10.75 10.64 10.69 577,430 +0.02(+0.19%)
Apr 21, 2014 10.66 10.71 10.34 10.67 386,523 -0.01(-0.13%)
Apr 17, 2014 10.65 10.69 10.69 10.69 647,093 +0.00(+0.00%)
Apr 16, 2014 10.63 10.69 10.56 10.69 1,200,899 +0.11(+1.03%)
Apr 15, 2014 10.48 10.62 10.40 10.58 1,691,021 +0.16(+1.50%)
Apr 14, 2014 10.44 10.48 10.30 10.42 1,114,058 +0.05(+0.46%)
Apr 11, 2014 10.34 10.44 10.32 10.38 923,223 -0.02(-0.20%)
Apr 10, 2014 10.44 10.53 10.39 10.40 1,017,741 -0.01(-0.13%)
Apr 09, 2014 10.38 10.48 10.31 10.41 870,926 +0.03(+0.33%)
Apr 08, 2014 10.31 10.40 10.31 10.38 1,695,625 +0.07(+0.72%)
Apr 07, 2014 10.27 10.34 10.22 10.30 831,947 +0.02(+0.20%)
Apr 04, 2014 10.29 10.33 10.23 10.28 2,987,888 +0.05(+0.46%)
Apr 03, 2014 10.48 10.51 10.19 10.23 653,778 -0.02(-0.20%)
Apr 02, 2014 10.18 10.29 10.09 10.25 827,931 +0.07(+0.73%)
Apr 01, 2014 10.11 10.19 10.05 10.18 502,444 +0.05(+0.47%)
Mar 31, 2014 10.05 10.16 9.982 10.13 873,645 +0.09(+0.95%)
Mar 28, 2014 10.01 10.14 9.995 10.04 481,788 +0.05(+0.54%)
Mar 27, 2014 9.921 9.989 9.860 9.982 428,923 +0.03(+0.34%)
Mar 26, 2014 9.975 10.02 9.928 9.948 586,556 +0.02(+0.20%)
Mar 25, 2014 9.880 9.941 9.826 9.928 425,486 +0.10(+1.04%)
Mar 24, 2014 9.921 9.921 9.812 9.826 378,890 -0.12(-1.16%)
Mar 21, 2014 9.853 9.993 9.853 9.941 683,109 +0.09(+0.96%)
Mar 20, 2014 9.833 9.907 9.724 9.846 332,964 -0.02(-0.21%)
Mar 19, 2014 10.08 10.20 9.846 9.866 550,013 -0.19(-1.89%)
Mar 18, 2014 9.995 10.07 9.948 10.06 460,868 +0.07(+0.68%)
Mar 17, 2014 10.04 10.08 9.900 9.989 477,731 -0.02(-0.20%)
Mar 14, 2014 9.907 10.02 9.833 10.01 632,535 +0.08(+0.82%)
Mar 13, 2014 9.894 9.934 9.765 9.928 543,975 +0.07(+0.69%)
Mar 12, 2014 9.941 10.14 9.826 9.860 727,590 -0.09(-0.89%)
Mar 11, 2014 9.700 10.07 9.599 9.948 1,674,983 +0.22(+2.28%)
Mar 10, 2014 9.747 9.841 9.633 9.726 790,057 -0.01(-0.14%)
Mar 07, 2014 9.934 10.04 9.693 9.740 765,810 -0.18(-1.83%)
Mar 06, 2014 10.05 10.12 9.914 9.921 482,838 -0.13(-1.27%)
Mar 05, 2014 10.07 10.10 9.981 10.05 400,315 -0.03(-0.27%)
Mar 04, 2014 10.01 10.18 9.975 10.08 1,247,104 +0.15(+1.49%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.