Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

12.75 +0.10 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 9.990 10.08 9.870 9.883 1,152,993 -0.17(-1.68%)
Aug 28, 2020 10.42 10.42 9.856 10.05 1,188,891 -0.04(-0.44%)
Aug 27, 2020 9.892 10.29 9.892 10.10 839,750 +0.22(+2.25%)
Aug 26, 2020 10.21 10.42 9.781 9.874 1,069,472 -0.35(-3.39%)
Aug 25, 2020 10.28 10.43 10.05 10.22 1,481,389 -0.04(-0.35%)
Aug 24, 2020 9.963 10.28 9.817 10.26 1,180,037 +0.35(+3.50%)
Aug 21, 2020 9.874 10.16 9.683 9.910 1,727,874 +0.01(+0.13%)
Aug 20, 2020 9.750 10.15 9.723 9.896 1,389,252 +0.08(+0.77%)
Aug 19, 2020 10.20 10.30 9.812 9.821 2,092,644 -0.38(-3.74%)
Aug 18, 2020 10.59 10.59 10.10 10.20 1,507,526 -0.43(-4.01%)
Aug 17, 2020 10.59 10.70 10.47 10.63 657,999 +0.02(+0.17%)
Aug 14, 2020 10.54 10.81 10.42 10.61 775,476 +0.02(+0.17%)
Aug 13, 2020 10.74 10.86 10.56 10.59 1,789,767 -0.18(-1.65%)
Aug 12, 2020 10.87 10.90 10.63 10.77 1,332,959 +0.07(+0.66%)
Aug 11, 2020 10.69 10.99 10.62 10.70 1,612,014 +0.21(+2.03%)
Aug 10, 2020 10.20 10.66 9.785 10.49 1,460,125 +0.34(+3.37%)
Aug 07, 2020 9.803 10.15 9.617 10.15 966,136 +0.28(+2.84%)
Aug 06, 2020 9.768 9.959 9.666 9.865 1,638,940 +0.03(+0.27%)
Aug 05, 2020 9.919 9.990 9.706 9.839 1,781,205 +0.10(+1.00%)
Aug 04, 2020 9.519 9.785 9.412 9.741 1,515,411 +0.27(+2.81%)
Aug 03, 2020 9.617 9.617 9.293 9.475 1,226,966 -0.18(-1.84%)
Jul 31, 2020 9.732 9.768 9.333 9.652 1,961,665 -0.12(-1.27%)
Jul 30, 2020 9.484 9.821 9.333 9.777 2,059,160 +0.24(+2.51%)
Jul 29, 2020 9.475 9.701 9.333 9.537 1,869,962 +0.04(+0.37%)
Jul 28, 2020 8.969 9.599 8.915 9.501 2,621,931 +0.55(+6.15%)
Jul 27, 2020 8.924 8.986 8.702 8.951 1,388,866 -0.04(-0.40%)
Jul 24, 2020 9.128 9.226 8.942 8.986 1,250,943 -0.14(-1.56%)
Jul 23, 2020 9.199 9.315 8.942 9.128 1,375,149 -0.15(-1.63%)
Jul 22, 2020 8.915 9.324 8.862 9.279 764,785 +0.25(+2.75%)
Jul 21, 2020 9.093 9.279 8.986 9.031 877,535 +0.10(+1.09%)
Jul 20, 2020 9.093 9.182 8.746 8.933 1,371,385 -0.21(-2.33%)
Jul 17, 2020 9.199 9.253 9.040 9.146 1,173,801 -0.06(-0.68%)
Jul 16, 2020 9.270 9.337 9.066 9.208 1,130,109 -0.19(-1.98%)
Jul 15, 2020 9.368 9.492 9.235 9.395 1,478,421 +0.37(+4.13%)
Jul 14, 2020 9.226 9.359 8.862 9.022 1,148,174 -0.16(-1.74%)
Jul 13, 2020 9.208 9.417 8.942 9.182 1,350,202 +0.09(+1.03%)
Jul 10, 2020 8.986 9.359 8.977 9.088 2,478,688 +0.12(+1.34%)
Jul 09, 2020 9.315 9.324 8.831 8.969 1,334,574 -0.42(-4.45%)
Jul 08, 2020 9.501 9.590 9.208 9.386 753,588 -0.16(-1.67%)
Jul 07, 2020 9.874 9.874 9.448 9.546 1,137,234 -0.50(-4.95%)
Jul 06, 2020 10.19 10.31 9.803 10.04 1,180,815 +0.13(+1.34%)
Jul 02, 2020 10.36 10.54 9.812 9.910 1,544,872 -0.13(-1.33%)
Jul 01, 2020 10.03 10.35 9.919 10.04 2,031,608 -0.02(-0.18%)
Jun 30, 2020 10.15 10.44 10.03 10.06 1,943,922 -0.20(-1.91%)
Jun 29, 2020 10.15 10.42 9.848 10.26 1,540,988 +0.35(+3.50%)
Jun 26, 2020 9.928 10.03 9.679 9.910 3,193,577 -0.16(-1.59%)
Jun 25, 2020 9.590 10.10 9.324 10.07 1,827,782 +0.49(+5.15%)
Jun 24, 2020 9.750 9.981 9.124 9.577 1,557,153 -0.45(-4.47%)
Jun 23, 2020 10.16 10.33 9.928 10.03 1,403,363 +0.01(+0.09%)
Jun 22, 2020 9.830 10.11 9.697 10.02 1,393,985 +0.13(+1.30%)
Jun 19, 2020 10.26 10.64 9.848 9.888 3,311,261 -0.36(-3.51%)
Jun 18, 2020 9.963 10.42 9.963 10.25 1,446,812 +0.02(+0.22%)
Jun 17, 2020 10.69 10.69 10.22 10.22 1,318,263 -0.47(-4.44%)
Jun 16, 2020 11.04 11.18 10.51 10.70 1,774,430 +0.28(+2.73%)
Jun 15, 2020 9.732 10.55 9.492 10.42 2,569,669 +0.20(+2.00%)
Jun 12, 2020 9.990 10.28 9.794 10.21 2,444,790 +0.89(+9.52%)
Jun 11, 2020 9.768 9.954 9.217 9.324 2,586,001 -1.24(-11.76%)
Jun 10, 2020 11.20 11.27 10.42 10.57 1,486,395 -0.80(-7.03%)
Jun 09, 2020 11.58 11.92 11.26 11.37 2,467,107 -0.71(-5.88%)
Jun 08, 2020 11.80 12.09 11.65 12.08 2,345,010 +0.65(+5.67%)
Jun 05, 2020 11.23 12.19 11.23 11.43 3,704,855 +0.64(+5.93%)
Jun 04, 2020 10.25 10.98 10.03 10.79 2,751,437 +0.45(+4.38%)
Jun 03, 2020 9.572 10.45 9.395 10.34 2,154,901 +1.02(+10.96%)
Jun 02, 2020 9.040 9.546 8.764 9.315 2,737,450 +0.46(+5.22%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.