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 (%)
Feb 26, 2021 2.760 2.790 2.680 2.720 64,047 -0.05(-1.81%)
Feb 25, 2021 2.620 2.850 2.620 2.770 273,322 +0.14(+5.32%)
Feb 24, 2021 2.580 2.640 2.580 2.630 237,622 +0.03(+1.15%)
Feb 23, 2021 2.600 2.600 2.430 2.600 41,197 -0.03(-1.14%)
Feb 22, 2021 2.610 2.650 2.580 2.630 29,647 +0.08(+3.14%)
Feb 19, 2021 2.550 2.620 2.550 2.550 94,233 +0.03(+1.19%)
Feb 18, 2021 2.550 2.550 2.410 2.520 40,003 -0.08(-3.08%)
Feb 17, 2021 2.610 2.610 2.540 2.600 39,798 -0.06(-2.26%)
Feb 16, 2021 2.600 2.700 2.600 2.660 79,698 +0.07(+2.70%)
Feb 12, 2021 2.590 2.590 2.590 0 -0.03(-1.15%)
Feb 11, 2021 2.640 2.650 2.510 2.620 14,336 +0.01(+0.38%)
Feb 10, 2021 2.670 2.670 2.500 2.610 170,217 -0.04(-1.51%)
Feb 09, 2021 2.460 2.670 2.460 2.650 482,268 +0.19(+7.72%)
Feb 08, 2021 2.400 2.470 2.350 2.460 100,719 +0.12(+5.13%)
Feb 05, 2021 2.240 2.360 2.200 2.340 72,921 +0.16(+7.34%)
Feb 04, 2021 2.220 2.220 2.150 2.180 94,314 -0.02(-0.91%)
Feb 03, 2021 2.210 2.230 2.200 2.200 28,421 -0.01(-0.45%)
Feb 02, 2021 2.170 2.240 2.170 2.210 41,175 +0.01(+0.45%)
Feb 01, 2021 2.160 2.240 2.160 2.200 23,133 -0.02(-0.90%)
Jan 29, 2021 2.230 2.250 2.190 2.220 32,627 -0.01(-0.45%)
Jan 28, 2021 2.250 2.250 2.180 2.230 45,936 +0.08(+3.72%)
Jan 27, 2021 2.100 2.160 2.090 2.150 27,846 +0.01(+0.47%)
Jan 26, 2021 2.110 2.160 2.110 2.140 20,707 +0.03(+1.42%)
Jan 25, 2021 2.260 2.260 2.040 2.110 134,066 -0.15(-6.64%)
Jan 22, 2021 2.380 2.400 2.250 2.260 92,810 -0.12(-5.04%)
Jan 21, 2021 2.360 2.400 2.340 2.380 48,976 +0.03(+1.28%)
Jan 20, 2021 2.350 2.380 2.320 2.350 15,975 -0.01(-0.42%)
Jan 19, 2021 2.430 2.430 2.320 2.360 35,849 -0.02(-0.84%)
Jan 18, 2021 2.470 2.470 2.380 2.380 10,793 -0.02(-0.83%)
Jan 15, 2021 2.450 2.450 2.380 2.400 14,198 -0.04(-1.64%)
Jan 14, 2021 2.410 2.450 2.380 2.440 29,663 +0.01(+0.41%)
Jan 13, 2021 2.420 2.430 2.380 2.430 11,116 +0.00(+0.00%)
Jan 12, 2021 2.470 2.470 2.400 2.430 11,535 +0.05(+2.10%)
Jan 11, 2021 2.350 2.470 2.350 2.380 44,356 -0.09(-3.64%)
Jan 08, 2021 2.540 2.570 2.470 2.470 41,200 -0.06(-2.37%)
Jan 07, 2021 2.460 2.540 2.460 2.530 50,688 +0.08(+3.27%)
Jan 06, 2021 2.450 2.580 2.450 2.450 63,450 -0.04(-1.61%)
Jan 05, 2021 2.330 2.550 2.330 2.490 108,953 +0.21(+9.21%)
Jan 04, 2021 2.440 2.450 2.280 2.280 80,930 -0.15(-6.17%)
Dec 31, 2020 2.430 2.430 2.430 0 +0.02(+0.83%)
Dec 30, 2020 2.310 2.440 2.280 2.410 61,845 +0.08(+3.43%)
Dec 29, 2020 2.210 2.330 2.180 2.330 58,272 +0.12(+5.43%)
Dec 24, 2020 2.210 2.210 2.210 0 -0.01(-0.45%)
Dec 23, 2020 2.220 2.300 2.220 2.220 34,092 +0.00(+0.00%)
Dec 22, 2020 2.340 2.340 2.180 2.220 43,043 -0.05(-2.20%)
Dec 21, 2020 2.190 2.340 2.150 2.270 63,220 -0.03(-1.30%)
Dec 18, 2020 2.270 2.390 2.200 2.300 122,146 +0.04(+1.77%)
Dec 17, 2020 2.460 2.550 2.170 2.260 203,921 -0.19(-7.76%)
Dec 16, 2020 2.590 2.590 2.400 2.450 219,522 -0.11(-4.30%)
Dec 15, 2020 2.440 2.630 2.410 2.560 151,596 +0.17(+7.11%)
Dec 14, 2020 2.510 2.590 2.340 2.390 156,051 -0.13(-5.16%)
Dec 11, 2020 2.480 2.520 2.430 2.520 172,404 +0.06(+2.44%)
Dec 10, 2020 2.410 2.520 2.380 2.460 291,860 +0.11(+4.68%)
Dec 09, 2020 2.320 2.510 2.310 2.350 392,558 +0.23(+10.85%)
Dec 08, 2020 1.980 2.140 1.960 2.120 123,867 +0.13(+6.53%)
Dec 07, 2020 2.030 2.100 1.950 1.990 109,635 -0.03(-1.49%)
Dec 04, 2020 2.000 2.210 2.000 2.020 133,120 +0.04(+2.02%)
Dec 03, 2020 1.900 2.080 1.860 1.980 225,868 +0.07(+3.66%)
Dec 02, 2020 1.900 1.910 1.820 1.910 65,120 +0.10(+5.52%)
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.