Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Retail Opp Invts Cp (NQ: ROIC )

12.14 -0.08 (-0.61%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 24, 2024 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 (%)
May 31, 2012 8.056 8.076 8.002 8.062 444,426 +0.01(+0.17%)
May 30, 2012 8.123 8.150 8.012 8.049 210,011 -0.08(-0.99%)
May 29, 2012 8.096 8.156 8.062 8.130 299,905 +0.04(+0.50%)
May 25, 2012 8.089 8.096 8.049 8.089 154,365 -0.01(-0.17%)
May 24, 2012 8.083 8.130 8.016 8.103 233,862 +0.02(+0.25%)
May 23, 2012 8.029 8.109 8.002 8.083 426,395 +0.01(+0.17%)
May 22, 2012 8.049 8.089 8.012 8.069 384,426 +0.01(+0.08%)
May 21, 2012 8.069 8.076 8.049 8.062 337,380 -0.01(-0.08%)
May 18, 2012 7.982 8.109 7.975 8.069 838,024 +0.09(+1.09%)
May 17, 2012 8.217 8.230 7.982 7.982 495,887 -0.23(-2.86%)
May 16, 2012 8.217 8.317 8.177 8.217 515,584 +0.00(+0.00%)
May 15, 2012 8.190 8.250 8.180 8.217 362,162 +0.02(+0.25%)
May 14, 2012 8.237 8.344 8.197 8.197 383,028 -0.15(-1.85%)
May 11, 2012 8.264 8.391 8.257 8.351 409,757 +0.06(+0.73%)
May 10, 2012 8.431 8.586 8.250 8.291 362,721 -0.13(-1.51%)
May 09, 2012 8.411 8.485 8.398 8.418 524,410 -0.03(-0.40%)
May 08, 2012 8.378 8.465 8.358 8.452 576,642 +0.05(+0.56%)
May 07, 2012 8.398 8.431 8.351 8.405 477,869 +0.02(+0.24%)
May 04, 2012 8.317 8.398 8.284 8.384 721,613 +0.08(+0.97%)
May 03, 2012 8.364 8.364 8.203 8.304 503,103 -0.01(-0.08%)
May 02, 2012 8.130 8.324 8.116 8.311 877,770 +0.19(+2.31%)
May 01, 2012 8.136 8.217 8.116 8.123 491,441 -0.03(-0.33%)
Apr 30, 2012 8.183 8.183 8.116 8.150 193,402 -0.03(-0.41%)
Apr 27, 2012 8.130 8.190 8.096 8.183 289,833 +0.04(+0.49%)
Apr 26, 2012 8.096 8.150 8.062 8.143 327,134 +0.02(+0.25%)
Apr 25, 2012 8.116 8.143 8.093 8.123 385,671 +0.03(+0.41%)
Apr 24, 2012 8.042 8.096 8.042 8.089 203,049 +0.03(+0.42%)
Apr 23, 2012 8.002 8.062 7.922 8.056 558,251 +0.00(+0.00%)
Apr 20, 2012 8.022 8.083 7.955 8.056 279,014 +0.11(+1.35%)
Apr 19, 2012 8.096 8.096 7.928 7.948 439,982 -0.14(-1.74%)
Apr 18, 2012 8.096 8.123 8.076 8.089 357,771 -0.03(-0.41%)
Apr 17, 2012 8.056 8.143 8.049 8.123 563,418 +0.07(+0.83%)
Apr 16, 2012 8.083 8.083 8.049 8.056 160,737 -0.01(-0.08%)
Apr 13, 2012 8.056 8.083 8.002 8.062 263,785 +0.01(+0.17%)
Apr 12, 2012 8.016 8.083 8.016 8.049 612,734 +0.00(+0.00%)
Apr 11, 2012 8.009 8.076 7.975 8.049 822,712 +0.08(+1.01%)
Apr 10, 2012 8.056 8.083 7.962 7.969 1,120,386 -0.08(-1.00%)
Apr 09, 2012 8.056 8.076 8.042 8.049 441,651 -0.03(-0.41%)
Apr 05, 2012 8.059 8.089 8.029 8.083 351,039 +0.04(+0.50%)
Apr 04, 2012 8.029 8.089 8.029 8.042 354,904 -0.00(-0.04%)
Apr 03, 2012 8.089 8.116 8.036 8.046 649,692 -0.04(-0.54%)
Apr 02, 2012 8.116 8.116 8.062 8.089 610,947 +0.01(+0.17%)
Mar 30, 2012 8.096 8.116 8.049 8.076 464,947 +0.00(+0.00%)
Mar 29, 2012 8.089 8.150 8.016 8.076 453,624 +0.03(+0.33%)
Mar 28, 2012 8.076 8.083 8.042 8.049 259,496 -0.02(-0.25%)
Mar 27, 2012 8.076 8.096 8.056 8.069 268,422 +0.01(+0.17%)
Mar 26, 2012 8.116 8.130 8.042 8.056 380,930 -0.05(-0.58%)
Mar 23, 2012 8.049 8.103 8.029 8.103 222,901 +0.04(+0.50%)
Mar 22, 2012 8.029 8.083 7.995 8.062 271,286 +0.01(+0.08%)
Mar 21, 2012 8.089 8.109 8.016 8.056 333,992 +0.00(+0.00%)
Mar 20, 2012 8.042 8.089 8.036 8.056 465,301 -0.03(-0.41%)
Mar 19, 2012 8.116 8.116 8.076 8.089 532,561 -0.02(-0.25%)
Mar 16, 2012 8.076 8.170 8.049 8.109 1,091,510 +0.04(+0.50%)
Mar 15, 2012 8.029 8.163 7.962 8.069 802,937 +0.07(+0.92%)
Mar 14, 2012 8.049 8.059 7.982 7.995 271,600 -0.05(-0.67%)
Mar 13, 2012 8.083 8.083 8.009 8.049 552,462 +0.01(+0.17%)
Mar 12, 2012 8.042 8.056 8.009 8.036 361,800 +0.03(+0.34%)
Mar 09, 2012 7.955 8.016 7.922 8.009 484,858 +0.05(+0.59%)
Mar 08, 2012 8.009 8.029 7.928 7.962 404,007 -0.02(-0.25%)
Mar 07, 2012 7.948 7.995 7.881 7.982 597,164 +0.05(+0.68%)
Mar 06, 2012 7.915 7.942 7.875 7.928 434,507 +0.03(+0.34%)
Mar 05, 2012 7.915 7.962 7.875 7.902 663,888 +0.06(+0.77%)
Mar 02, 2012 7.761 7.875 7.747 7.841 864,275 +0.10(+1.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.