Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Roots Corp (TSX: ROOT )

2.100 -0.130 (-5.83%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 4, 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 (%)
Jan 31, 2019 3.960 4.000 3.810 3.850 85,505 -0.10(-2.53%)
Jan 30, 2019 3.950 3.960 3.830 3.950 47,156 +0.01(+0.25%)
Jan 29, 2019 3.950 3.990 3.800 3.940 54,058 +0.02(+0.51%)
Jan 28, 2019 4.060 4.060 3.840 3.920 90,190 -0.18(-4.39%)
Jan 25, 2019 4.240 4.260 4.000 4.100 120,740 -0.03(-0.73%)
Jan 24, 2019 4.110 4.130 3.960 4.130 112,042 +0.13(+3.25%)
Jan 23, 2019 4.080 4.120 3.950 4.000 122,156 +0.02(+0.50%)
Jan 22, 2019 3.780 4.130 3.690 3.980 304,175 +0.13(+3.38%)
Jan 21, 2019 3.720 3.850 3.610 3.850 83,198 +0.17(+4.62%)
Jan 18, 2019 3.680 3.730 3.530 3.680 106,470 +0.18(+5.14%)
Jan 17, 2019 3.600 3.620 3.500 3.500 43,948 -0.12(-3.31%)
Jan 16, 2019 3.780 3.780 3.550 3.620 79,854 -0.15(-3.98%)
Jan 15, 2019 3.790 3.790 3.500 3.770 91,968 +0.13(+3.57%)
Jan 14, 2019 3.830 3.830 3.630 3.640 30,571 -0.14(-3.70%)
Jan 11, 2019 3.750 3.800 3.560 3.780 108,435 +0.18(+5.00%)
Jan 10, 2019 3.840 3.860 3.560 3.600 195,264 -0.32(-8.16%)
Jan 09, 2019 3.320 3.970 3.310 3.920 300,549 +0.66(+20.25%)
Jan 08, 2019 3.160 3.320 3.120 3.260 194,690 +0.16(+5.16%)
Jan 07, 2019 3.220 3.260 3.070 3.100 160,920 -0.09(-2.82%)
Jan 04, 2019 3.150 3.250 3.150 3.190 55,152 +0.04(+1.27%)
Jan 03, 2019 3.280 3.280 3.130 3.150 27,477 -0.05(-1.56%)
Jan 02, 2019 3.100 3.360 3.020 3.200 168,733 +0.05(+1.59%)
Dec 31, 2018 3.150 3.150 3.150 0 +0.03(+0.96%)
Dec 28, 2018 3.060 3.230 3.060 3.120 110,518 +0.03(+0.97%)
Dec 27, 2018 2.950 3.100 2.910 3.090 237,990 +0.10(+3.34%)
Dec 24, 2018 2.990 2.990 2.990 0 -0.12(-3.86%)
Dec 21, 2018 3.360 3.360 3.060 3.110 163,474 -0.23(-6.89%)
Dec 20, 2018 3.270 3.370 3.020 3.340 217,057 +0.06(+1.83%)
Dec 19, 2018 3.310 3.400 3.180 3.280 262,390 -0.05(-1.50%)
Dec 18, 2018 3.190 3.410 3.150 3.330 340,393 +0.20(+6.39%)
Dec 17, 2018 3.370 3.370 3.030 3.130 297,412 -0.14(-4.28%)
Dec 14, 2018 3.240 3.480 3.180 3.270 192,086 -0.08(-2.39%)
Dec 13, 2018 3.220 3.380 3.160 3.350 127,440 +0.16(+5.02%)
Dec 12, 2018 3.290 3.350 3.180 3.190 354,342 -0.04(-1.24%)
Dec 11, 2018 3.290 3.380 3.150 3.230 245,978 +0.02(+0.62%)
Dec 10, 2018 3.510 3.510 3.190 3.210 264,598 -0.25(-7.23%)
Dec 07, 2018 3.600 3.690 3.400 3.460 243,151 -0.13(-3.62%)
Dec 06, 2018 3.490 3.600 3.400 3.590 357,921 +0.07(+1.99%)
Dec 05, 2018 3.490 3.860 3.210 3.520 683,261 -1.02(-22.47%)
Dec 04, 2018 4.630 4.690 4.280 4.540 103,270 -0.06(-1.30%)
Dec 03, 2018 5.010 5.200 4.600 4.600 214,035 -0.32(-6.50%)
Nov 30, 2018 4.990 4.990 4.540 4.920 161,672 +0.08(+1.65%)
Nov 29, 2018 4.250 4.840 4.170 4.840 412,972 +0.68(+16.35%)
Nov 28, 2018 4.100 4.190 3.970 4.160 67,549 +0.12(+2.97%)
Nov 27, 2018 4.090 4.250 3.930 4.040 102,002 -0.05(-1.22%)
Nov 26, 2018 4.080 4.180 4.070 4.090 77,509 +0.04(+0.99%)
Nov 23, 2018 4.400 4.400 4.030 4.050 101,745 -0.35(-7.95%)
Nov 22, 2018 4.280 4.430 4.250 4.400 58,026 +0.16(+3.77%)
Nov 21, 2018 4.070 4.250 4.020 4.240 61,714 +0.24(+6.00%)
Nov 20, 2018 4.080 4.140 3.920 4.000 93,955 -0.12(-2.91%)
Nov 19, 2018 4.420 4.420 4.100 4.120 45,599 -0.12(-2.83%)
Nov 16, 2018 4.340 4.340 4.150 4.240 98,094 -0.02(-0.47%)
Nov 15, 2018 4.350 4.450 4.200 4.260 70,525 -0.08(-1.84%)
Nov 14, 2018 4.530 4.560 4.310 4.340 106,409 -0.20(-4.41%)
Nov 13, 2018 4.880 4.880 4.510 4.540 95,511 -0.11(-2.37%)
Nov 12, 2018 5.000 5.000 4.600 4.650 81,735 -0.33(-6.63%)
Nov 09, 2018 5.170 5.170 4.900 4.980 112,689 -0.12(-2.35%)
Nov 08, 2018 5.100 5.230 5.030 5.100 50,447 +0.02(+0.39%)
Nov 07, 2018 5.220 5.220 5.030 5.080 100,515 -0.15(-2.87%)
Nov 06, 2018 5.060 5.290 5.050 5.230 95,937 +0.22(+4.39%)
Nov 05, 2018 5.210 5.260 4.970 5.010 129,252 -0.18(-3.47%)
Nov 02, 2018 5.590 5.590 5.160 5.190 92,986 -0.43(-7.65%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.