Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

12.31 -0.18 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2010 6.425 6.438 6.332 6.339 598,027 -0.01(-0.21%)
Sep 29, 2010 6.345 6.438 6.299 6.352 952,778 -0.02(-0.36%)
Sep 28, 2010 6.345 6.398 6.299 6.375 233,147 +0.06(+0.89%)
Sep 27, 2010 6.345 6.418 6.292 6.319 220,735 -0.01(-0.10%)
Sep 24, 2010 6.345 6.385 6.306 6.325 370,464 +0.05(+0.74%)
Sep 23, 2010 6.372 6.398 6.239 6.279 244,208 -0.14(-2.17%)
Sep 22, 2010 6.451 6.531 6.398 6.418 376,649 -0.03(-0.51%)
Sep 21, 2010 6.531 6.557 6.425 6.451 195,604 -0.07(-1.02%)
Sep 20, 2010 6.438 6.524 6.425 6.518 291,249 +0.09(+1.44%)
Sep 17, 2010 6.557 6.743 6.412 6.425 1,290,966 -0.12(-1.82%)
Sep 15, 2010 6.511 6.571 6.458 6.544 186,840 +0.01(+0.20%)
Sep 14, 2010 6.564 6.610 6.504 6.531 229,681 -0.04(-0.60%)
Sep 13, 2010 6.438 6.590 6.438 6.571 782,741 +0.15(+2.37%)
Sep 10, 2010 6.365 6.451 6.365 6.418 108,652 +0.06(+0.94%)
Sep 09, 2010 6.412 6.464 6.345 6.359 84,116 -0.01(-0.10%)
Sep 08, 2010 6.438 6.461 6.319 6.365 109,613 -0.05(-0.72%)
Sep 07, 2010 6.465 6.498 6.398 6.412 162,149 -0.07(-1.02%)
Sep 03, 2010 6.445 6.504 6.438 6.478 130,806 +0.07(+1.03%)
Sep 02, 2010 6.352 6.465 6.325 6.412 228,698 +0.06(+0.94%)
Sep 01, 2010 6.325 6.372 6.306 6.352 312,477 +0.09(+1.48%)
Aug 31, 2010 6.226 6.286 6.193 6.259 375,375 +0.05(+0.75%)
Aug 30, 2010 6.266 6.345 6.213 6.213 1,603,256 -0.08(-1.26%)
Aug 27, 2010 6.259 6.312 6.206 6.292 321,082 +0.09(+1.50%)
Aug 26, 2010 6.226 6.319 6.200 6.200 136,907 -0.03(-0.43%)
Aug 25, 2010 6.206 6.306 6.206 6.226 357,746 -0.01(-0.11%)
Aug 24, 2010 6.226 6.306 6.219 6.233 233,469 -0.07(-1.05%)
Aug 23, 2010 6.345 6.392 6.246 6.299 278,738 -0.02(-0.31%)
Aug 20, 2010 6.292 6.339 6.239 6.319 182,836 +0.01(+0.21%)
Aug 19, 2010 6.431 6.465 6.299 6.306 295,567 -0.17(-2.66%)
Aug 18, 2010 6.405 6.484 6.365 6.478 82,712 +0.05(+0.72%)
Aug 17, 2010 6.412 6.451 6.352 6.431 135,584 +0.07(+1.04%)
Aug 16, 2010 6.299 6.365 6.299 6.365 109,579 +0.07(+1.05%)
Aug 13, 2010 6.425 6.438 6.299 6.299 167,157 -0.15(-2.36%)
Aug 12, 2010 6.365 6.524 6.365 6.451 154,204 +0.06(+0.93%)
Aug 11, 2010 6.412 6.531 6.378 6.392 247,975 -0.07(-1.13%)
Aug 10, 2010 6.511 6.531 6.412 6.465 108,446 -0.07(-1.11%)
Aug 09, 2010 6.511 6.544 6.465 6.537 101,518 +0.05(+0.82%)
Aug 06, 2010 6.504 6.537 6.458 6.484 164,608 -0.05(-0.81%)
Aug 05, 2010 6.577 6.630 6.537 6.537 507,951 -0.09(-1.30%)
Aug 04, 2010 6.590 6.657 6.590 6.624 170,413 +0.06(+0.91%)
Aug 03, 2010 6.617 6.617 6.551 6.564 153,436 -0.07(-1.10%)
Aug 02, 2010 6.577 6.650 6.557 6.637 264,862 +0.13(+2.04%)
Jul 30, 2010 6.524 6.657 6.491 6.504 238,042 -0.07(-1.11%)
Jul 29, 2010 6.624 6.624 6.557 6.577 135,904 -0.02(-0.30%)
Jul 28, 2010 6.590 6.624 6.570 6.597 207,075 +0.00(+0.00%)
Jul 27, 2010 6.584 6.624 6.544 6.597 208,995 +0.04(+0.61%)
Jul 26, 2010 6.518 6.584 6.471 6.557 271,218 +0.07(+1.02%)
Jul 23, 2010 6.418 6.524 6.418 6.491 194,875 +0.04(+0.62%)
Jul 22, 2010 6.405 6.458 6.378 6.451 222,307 +0.11(+1.78%)
Jul 21, 2010 6.418 6.445 6.332 6.339 146,323 -0.05(-0.73%)
Jul 20, 2010 6.319 6.392 6.299 6.385 242,277 +0.01(+0.21%)
Jul 19, 2010 6.385 6.418 6.325 6.372 177,796 +0.03(+0.42%)
Jul 16, 2010 6.378 6.398 6.306 6.345 336,095 -0.05(-0.73%)
Jul 15, 2010 6.438 6.438 6.359 6.392 111,455 -0.03(-0.41%)
Jul 14, 2010 6.398 6.458 6.378 6.418 150,647 -0.01(-0.10%)
Jul 13, 2010 6.418 6.438 6.359 6.425 315,529 +0.07(+1.15%)
Jul 12, 2010 6.359 6.451 6.292 6.352 179,624 -0.01(-0.10%)
Jul 09, 2010 6.372 6.458 6.332 6.359 140,524 +0.00(+0.00%)
Jul 08, 2010 6.438 6.438 6.292 6.359 227,603 -0.04(-0.62%)
Jul 07, 2010 6.345 6.398 6.299 6.398 322,684 +0.09(+1.36%)
Jul 06, 2010 6.438 6.445 6.292 6.312 477,470 -0.05(-0.83%)
Jul 02, 2010 6.418 6.425 6.332 6.365 162,792 +0.00(+0.00%)
Jul 01, 2010 6.418 6.418 6.299 6.365 359,424 -0.03(-0.41%)
Jun 30, 2010 6.425 6.445 6.365 6.392 402,862 -0.01(-0.21%)
Jun 29, 2010 6.471 6.504 6.385 6.405 491,134 -0.17(-2.52%)
Jun 25, 2010 6.491 6.650 6.425 6.571 9,778,142 +0.11(+1.74%)
Jun 24, 2010 6.438 6.524 6.431 6.458 464,358 +0.00(+0.00%)
Jun 23, 2010 6.438 6.518 6.425 6.458 342,171 -0.01(-0.20%)
Jun 22, 2010 6.438 6.544 6.398 6.471 518,965 +0.07(+1.03%)
Jun 21, 2010 6.405 6.458 6.359 6.405 183,917 -0.04(-0.62%)
Jun 18, 2010 6.359 6.458 6.359 6.445 154,635 +0.07(+1.14%)
Jun 17, 2010 6.451 6.451 6.359 6.372 244,318 -0.07(-1.13%)
Jun 16, 2010 6.378 6.465 6.359 6.445 179,723 +0.03(+0.52%)
Jun 15, 2010 6.332 6.412 6.306 6.412 332,544 +0.11(+1.68%)
Jun 14, 2010 6.372 6.385 6.306 6.306 299,219 -0.04(-0.63%)
Jun 11, 2010 6.266 6.352 6.266 6.345 160,455 +0.03(+0.52%)
Jun 10, 2010 6.253 6.312 6.226 6.312 199,146 +0.05(+0.85%)
Jun 09, 2010 6.339 6.345 6.233 6.259 90,694 -0.04(-0.63%)
Jun 08, 2010 6.325 6.405 6.233 6.299 385,184 +0.01(+0.11%)
Jun 07, 2010 6.378 6.438 6.272 6.292 306,667 -0.06(-0.94%)
Jun 04, 2010 6.438 6.478 6.352 6.352 189,566 -0.16(-2.44%)
Jun 03, 2010 6.438 6.564 6.359 6.511 228,622 +0.05(+0.72%)
Jun 02, 2010 6.418 6.484 6.359 6.465 334,838 +0.09(+1.35%)
Jun 01, 2010 6.392 6.471 6.325 6.378 276,405 -0.02(-0.31%)
May 28, 2010 6.518 6.484 6.365 6.398 259,257 -0.12(-1.83%)
May 27, 2010 6.564 6.597 6.306 6.518 633,008 +0.03(+0.41%)
May 26, 2010 6.392 6.577 6.392 6.491 7,280,570 +0.13(+1.98%)
May 25, 2010 6.292 6.385 6.193 6.365 642,766 +0.01(+0.10%)
May 24, 2010 6.372 6.465 6.332 6.359 1,046,011 -0.05(-0.83%)
May 21, 2010 6.193 6.412 6.193 6.412 720,161 +0.16(+2.54%)
May 20, 2010 6.306 6.412 6.186 6.253 626,679 -0.12(-1.87%)
May 19, 2010 6.365 6.461 6.239 6.372 729,653 +0.00(+0.00%)
May 18, 2010 6.392 6.471 6.372 6.372 648,962 +0.02(+0.31%)
May 17, 2010 6.431 6.478 6.312 6.352 567,143 -0.12(-1.84%)
May 14, 2010 6.465 6.484 6.445 6.471 400,187 -0.02(-0.31%)
May 13, 2010 6.491 6.491 6.418 6.491 772,313 +0.00(+0.00%)
May 12, 2010 6.491 6.557 6.398 6.491 682,292 +0.04(+0.62%)
May 11, 2010 6.451 6.463 6.425 6.451 337,910 +0.00(+0.00%)
May 10, 2010 6.458 6.557 6.445 6.451 359,369 +0.03(+0.41%)
May 07, 2010 6.425 6.465 6.359 6.425 304,670 +0.01(+0.21%)
May 06, 2010 6.504 6.577 6.365 6.412 518,808 -0.11(-1.63%)
May 05, 2010 6.491 6.577 6.458 6.518 312,291 +0.05(+0.72%)
May 04, 2010 6.617 6.617 6.458 6.471 286,362 -0.11(-1.71%)
May 03, 2010 6.564 6.617 6.531 6.584 296,592 +0.04(+0.61%)
Apr 30, 2010 6.584 6.600 6.518 6.544 122,314 -0.02(-0.30%)
Apr 29, 2010 6.531 6.617 6.478 6.564 195,086 +0.09(+1.33%)
Apr 28, 2010 6.571 6.590 6.478 6.478 194,918 -0.05(-0.81%)
Apr 27, 2010 6.610 6.630 6.504 6.531 243,044 -0.04(-0.60%)
Apr 26, 2010 6.590 6.628 6.544 6.571 303,654 +0.01(+0.20%)
Apr 23, 2010 6.564 6.630 6.524 6.557 182,688 +0.03(+0.41%)
Apr 22, 2010 6.544 6.557 6.504 6.531 287,833 +0.01(+0.10%)
Apr 21, 2010 6.610 6.610 6.431 6.524 1,072,376 -0.05(-0.71%)
Apr 20, 2010 6.624 6.624 6.557 6.571 678,700 -0.01(-0.10%)
Apr 19, 2010 6.624 6.624 6.571 6.577 260,794 -0.01(-0.20%)
Apr 16, 2010 6.690 6.710 6.564 6.590 1,665,244 -0.03(-0.50%)
Apr 15, 2010 6.782 6.782 6.617 6.624 1,517,306 -0.12(-1.77%)
Apr 14, 2010 6.789 6.789 6.729 6.743 496,235 -0.01(-0.10%)
Apr 13, 2010 6.796 6.796 6.716 6.749 249,992 +0.00(+0.00%)
Apr 12, 2010 6.822 6.842 6.749 6.749 178,457 -0.02(-0.29%)
Apr 09, 2010 6.855 6.855 6.749 6.769 336,269 -0.01(-0.20%)
Apr 08, 2010 6.895 6.895 6.776 6.782 849,665 +0.06(+0.89%)
Apr 07, 2010 6.776 7.047 6.710 6.723 2,021,074 -0.03(-0.49%)
Apr 06, 2010 6.796 6.802 6.736 6.756 322,474 -0.03(-0.49%)
Apr 05, 2010 6.743 6.835 6.743 6.789 333,317 +0.07(+1.08%)
Apr 01, 2010 6.703 6.716 6.716 6.716 483,428 +0.01(+0.20%)
Mar 31, 2010 6.696 6.743 6.630 6.703 589,533 -0.02(-0.30%)
Mar 30, 2010 6.882 6.882 6.683 6.723 291,094 +0.00(+0.00%)
Mar 29, 2010 6.749 6.816 6.696 6.723 256,017 -0.05(-0.78%)
Mar 26, 2010 6.816 6.835 6.749 6.776 1,877,406 -0.02(-0.29%)
Mar 25, 2010 6.736 6.882 6.710 6.796 605,419 +0.04(+0.59%)
Mar 24, 2010 6.749 6.829 6.729 6.756 1,146,940 +0.00(+0.00%)
Mar 23, 2010 6.729 6.769 6.713 6.756 27,132 +0.00(+0.00%)
Mar 22, 2010 6.789 6.816 6.723 6.756 300,580 -0.03(-0.49%)
Mar 19, 2010 6.822 6.835 6.756 6.789 1,780,351 -0.05(-0.77%)
Mar 18, 2010 6.763 6.869 6.763 6.842 284,892 -0.03(-0.48%)
Mar 17, 2010 6.696 6.888 6.696 6.875 240,445 +0.09(+1.37%)
Mar 16, 2010 6.789 6.789 6.756 6.782 190,054 +0.02(+0.29%)
Mar 15, 2010 6.776 6.822 6.756 6.763 316,503 -0.06(-0.83%)
Mar 12, 2010 6.855 6.855 6.802 6.819 55,529 +0.01(+0.15%)
Mar 11, 2010 6.875 6.875 6.736 6.809 51,548 -0.01(-0.19%)
Mar 10, 2010 6.763 6.842 6.763 6.822 162,552 +0.03(+0.49%)
Mar 09, 2010 6.756 6.802 6.723 6.789 448,051 +0.01(+0.10%)
Mar 08, 2010 6.809 6.809 6.729 6.782 207,265 +0.01(+0.10%)
Mar 05, 2010 6.789 6.789 6.743 6.776 280,750 +0.03(+0.39%)
Mar 04, 2010 6.604 6.756 6.604 6.749 651,197 +0.13(+1.90%)
Mar 03, 2010 6.657 6.670 6.597 6.624 241,353 +0.01(+0.20%)
Mar 02, 2010 6.643 6.650 6.594 6.610 105,700 -0.01(-0.20%)
Mar 01, 2010 6.630 6.683 6.597 6.624 168,798 +0.00(+0.00%)
Feb 26, 2010 6.703 6.723 6.590 6.624 1,343,176 -0.07(-0.99%)
Feb 25, 2010 6.663 6.763 6.663 6.690 50,177 -0.04(-0.59%)
Feb 24, 2010 6.723 6.816 6.677 6.729 221,684 +0.01(+0.10%)
Feb 23, 2010 6.723 6.756 6.703 6.723 67,387 -0.02(-0.29%)
Feb 22, 2010 6.743 6.763 6.696 6.743 170,206 -0.03(-0.39%)
Feb 19, 2010 6.743 6.816 6.703 6.769 57,378 +0.02(+0.29%)
Feb 18, 2010 6.736 6.776 6.696 6.749 73,474 -0.01(-0.10%)
Feb 17, 2010 6.809 6.816 6.729 6.756 179,691 -0.01(-0.20%)
Feb 16, 2010 6.756 6.789 6.729 6.769 47,828 +0.01(+0.10%)
Feb 12, 2010 6.763 6.763 6.763 6.763 224,200 -0.05(-0.68%)
Feb 11, 2010 6.723 6.842 6.723 6.809 8,025 +0.03(+0.39%)
Feb 10, 2010 6.769 6.796 6.716 6.782 41,191 +0.00(+0.00%)
Feb 09, 2010 6.782 6.822 6.763 6.782 48,890 +0.01(+0.10%)
Feb 08, 2010 6.782 6.802 6.769 6.776 40,543 -0.03(-0.49%)
Feb 05, 2010 6.802 6.829 6.782 6.809 33,060 -0.01(-0.19%)
Feb 04, 2010 6.802 6.855 6.789 6.822 108,194 +0.00(+0.00%)
Feb 03, 2010 6.802 6.849 6.802 6.822 38,795 -0.01(-0.10%)
Feb 02, 2010 6.802 6.855 6.782 6.829 229,543 +0.03(+0.39%)
Feb 01, 2010 6.835 6.855 6.796 6.802 136,135 -0.01(-0.10%)
Jan 29, 2010 6.809 6.862 6.796 6.809 110,403 -0.02(-0.29%)
Jan 28, 2010 6.862 6.895 6.756 6.829 66,319 -0.03(-0.39%)
Jan 27, 2010 6.855 6.922 6.822 6.855 26,377 +0.00(+0.00%)
Jan 26, 2010 6.908 6.908 6.829 6.855 73,202 +0.01(+0.10%)
Jan 25, 2010 6.789 6.917 6.789 6.849 318,872 +0.00(+0.00%)
Jan 22, 2010 6.928 6.928 6.835 6.849 28,830 -0.05(-0.67%)
Jan 21, 2010 6.955 6.955 6.829 6.895 100,642 -0.05(-0.76%)
Jan 20, 2010 6.869 6.948 6.869 6.948 9,893 +0.04(+0.58%)
Jan 19, 2010 6.842 6.908 6.822 6.908 203,461 +0.05(+0.77%)
Jan 15, 2010 6.809 6.855 6.855 6.855 108,703 +0.04(+0.58%)
Jan 14, 2010 6.855 6.855 6.809 6.816 304,996 -0.01(-0.10%)
Jan 13, 2010 6.809 6.875 6.809 6.822 198,836 +0.00(+0.00%)
Jan 12, 2010 6.822 6.882 6.796 6.822 733,798 +0.03(+0.39%)
Jan 11, 2010 6.816 6.849 6.782 6.796 236,822 -0.02(-0.29%)
Jan 08, 2010 6.782 6.849 6.782 6.816 213,277 +0.01(+0.10%)
Jan 07, 2010 6.736 6.849 6.736 6.809 385,409 +0.02(+0.29%)
Jan 06, 2010 6.822 6.822 6.749 6.789 208,675 +0.01(+0.10%)
Jan 05, 2010 6.809 6.875 6.729 6.782 1,111,849 +0.04(+0.59%)
Jan 04, 2010 6.723 6.792 6.696 6.743 487,960 +0.06(+0.89%)
Dec 31, 2009 6.822 6.683 6.683 6.683 286,252 -0.06(-0.88%)
Dec 30, 2009 6.835 6.835 6.729 6.743 61,711 -0.03(-0.39%)
Dec 29, 2009 6.809 6.816 6.743 6.769 109,921 -0.05(-0.78%)
Dec 28, 2009 6.816 6.829 6.756 6.822 122,215 +0.05(+0.78%)
Dec 24, 2009 6.822 6.822 6.756 6.769 79,765 -0.05(-0.73%)
Dec 23, 2009 6.816 6.849 6.680 6.819 52,928 +0.04(+0.64%)
Dec 22, 2009 6.690 6.789 6.690 6.776 80,389 +0.01(+0.20%)
Dec 21, 2009 6.822 6.822 6.763 6.763 35,977 +0.01(+0.20%)
Dec 18, 2009 6.816 6.816 6.630 6.749 591,852 +0.05(+0.79%)
Dec 17, 2009 6.816 6.816 6.696 6.696 896,105 -0.07(-1.08%)
Dec 16, 2009 6.842 6.842 6.703 6.769 1,634,089 -0.06(-0.87%)
Dec 15, 2009 6.822 6.855 6.743 6.829 1,098,446 -0.03(-0.39%)
Dec 14, 2009 6.816 6.855 6.782 6.855 416,165 +0.05(+0.78%)
Dec 11, 2009 6.782 6.835 6.756 6.802 731,199 +0.04(+0.59%)
Dec 10, 2009 6.842 6.855 6.716 6.763 1,571,306 -0.04(-0.58%)
Dec 09, 2009 6.888 6.888 6.789 6.802 520,908 -0.09(-1.25%)
Dec 08, 2009 6.882 6.888 6.869 6.888 79,090 +0.00(+0.00%)
Dec 07, 2009 6.941 6.941 6.855 6.888 244,187 +0.01(+0.10%)
Dec 04, 2009 6.789 6.882 6.789 6.882 96,362 +0.03(+0.39%)
Dec 03, 2009 6.855 6.888 6.855 6.855 45,732 -0.01(-0.19%)
Dec 02, 2009 6.888 6.895 6.816 6.869 141,229 +0.01(+0.10%)
Dec 01, 2009 6.888 6.888 6.829 6.862 86,761 -0.02(-0.29%)
Nov 30, 2009 6.888 6.915 6.822 6.882 99,507 -0.01(-0.10%)
Nov 27, 2009 6.822 6.888 6.816 6.888 86,940 -0.01(-0.19%)
Nov 25, 2009 6.922 6.922 6.842 6.902 107,903 +0.02(+0.29%)
Nov 24, 2009 6.915 6.915 6.822 6.882 61,424 +0.03(+0.39%)
Nov 23, 2009 6.869 6.902 6.849 6.855 27,020 +0.02(+0.29%)
Nov 20, 2009 6.875 6.882 6.816 6.835 237,945 -0.02(-0.29%)
Nov 19, 2009 6.902 6.902 6.836 6.855 128,869 -0.03(-0.38%)
Nov 18, 2009 6.888 6.935 6.855 6.882 1,105,731 -0.03(-0.38%)
Nov 17, 2009 6.935 6.948 6.888 6.908 59,087 -0.01(-0.19%)
Nov 16, 2009 6.955 6.955 6.888 6.922 130,335 +0.03(+0.48%)
Nov 13, 2009 6.888 6.922 6.855 6.888 35,780 +0.01(+0.10%)
Nov 12, 2009 6.922 6.922 6.855 6.882 122,306 -0.04(-0.57%)
Nov 11, 2009 6.922 6.941 6.842 6.922 86,946 +0.05(+0.77%)
Nov 10, 2009 6.941 6.941 6.835 6.869 172,066 -0.07(-1.05%)
Nov 09, 2009 6.955 6.955 6.882 6.941 119,459 -0.03(-0.38%)
Nov 06, 2009 6.955 6.968 6.862 6.968 49,650 +0.01(+0.19%)
Nov 05, 2009 6.955 7.021 6.908 6.955 63,263 +0.00(+0.00%)
Nov 04, 2009 7.021 7.021 6.895 6.955 53,690 +0.01(+0.10%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.