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 )

2.230 -0.010 (-0.45%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 3, 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, 2018 12.50 12.61 12.22 12.32 26,114 -0.16(-1.28%)
May 30, 2018 12.55 12.55 12.35 12.48 22,007 -0.04(-0.32%)
May 29, 2018 12.67 12.67 12.40 12.52 46,175 -0.19(-1.49%)
May 28, 2018 12.66 12.80 12.60 12.71 9,499 -0.04(-0.31%)
May 25, 2018 12.50 12.80 12.50 12.75 18,013 +0.20(+1.59%)
May 24, 2018 12.55 12.70 12.50 12.55 22,612 -0.13(-1.03%)
May 23, 2018 12.52 12.73 12.50 12.68 38,299 -0.02(-0.16%)
May 22, 2018 13.12 13.12 12.65 12.70 55,014 -0.30(-2.31%)
May 18, 2018 13.00 13.00 13.00 0 -0.02(-0.15%)
May 17, 2018 12.95 13.02 12.75 13.02 32,763 +0.06(+0.46%)
May 16, 2018 12.66 13.01 12.66 12.96 86,624 +0.27(+2.13%)
May 15, 2018 12.91 12.99 12.66 12.69 41,755 -0.38(-2.91%)
May 14, 2018 13.23 13.23 13.03 13.07 13,688 -0.13(-0.98%)
May 11, 2018 13.26 13.26 13.08 13.20 38,496 -0.04(-0.30%)
May 10, 2018 13.26 13.30 13.17 13.24 23,592 -0.03(-0.23%)
May 09, 2018 13.34 13.34 13.22 13.27 33,652 -0.02(-0.15%)
May 08, 2018 13.40 13.43 13.20 13.29 71,505 -0.09(-0.67%)
May 07, 2018 13.48 13.52 13.36 13.38 64,367 -0.15(-1.11%)
May 04, 2018 13.41 13.55 13.39 13.53 43,203 +0.17(+1.27%)
May 03, 2018 13.24 13.47 13.20 13.36 58,501 +0.11(+0.83%)
May 02, 2018 13.09 13.45 12.91 13.25 66,650 +0.18(+1.38%)
May 01, 2018 13.08 13.25 13.05 13.07 27,962 -0.13(-0.98%)
Apr 30, 2018 13.27 13.31 13.06 13.20 42,203 +0.00(+0.00%)
Apr 27, 2018 13.27 13.31 13.14 13.20 15,418 -0.07(-0.53%)
Apr 26, 2018 13.10 13.49 13.10 13.27 108,057 +0.15(+1.14%)
Apr 25, 2018 13.00 13.27 12.94 13.12 185,999 +0.13(+1.00%)
Apr 24, 2018 13.37 13.37 12.99 12.99 358,585 -0.34(-2.55%)
Apr 23, 2018 12.84 13.37 12.74 13.33 388,076 +0.56(+4.39%)
Apr 20, 2018 12.64 12.85 12.60 12.77 369,789 +0.09(+0.71%)
Apr 19, 2018 12.80 12.85 12.21 12.68 335,485 +0.08(+0.63%)
Apr 18, 2018 12.33 12.78 12.01 12.60 759,927 +1.13(+9.85%)
Apr 17, 2018 11.24 11.57 11.12 11.47 120,925 +0.25(+2.23%)
Apr 16, 2018 11.34 11.34 11.08 11.22 42,364 -0.03(-0.27%)
Apr 13, 2018 11.05 11.40 11.05 11.25 43,873 +0.18(+1.63%)
Apr 12, 2018 10.40 11.07 10.28 11.07 148,013 +0.89(+8.74%)
Apr 11, 2018 10.29 10.60 10.01 10.18 565,313 -0.12(-1.17%)
Apr 10, 2018 10.44 10.44 10.25 10.30 100,456 +0.02(+0.19%)
Apr 09, 2018 10.38 10.38 10.24 10.28 475,632 -0.07(-0.68%)
Apr 06, 2018 10.27 10.35 10.24 10.35 65,379 +0.10(+0.98%)
Apr 05, 2018 10.22 10.30 10.19 10.25 336,053 +0.04(+0.39%)
Apr 04, 2018 10.24 10.24 10.15 10.21 258,066 +0.01(+0.10%)
Apr 03, 2018 10.25 10.25 10.11 10.20 249,401 +0.03(+0.29%)
Apr 02, 2018 10.09 10.28 10.09 10.17 15,500 -0.08(-0.78%)
Mar 29, 2018 10.25 10.25 10.25 0 +0.06(+0.59%)
Mar 28, 2018 10.32 10.33 9.940 10.19 50,686 -0.15(-1.45%)
Mar 27, 2018 10.65 10.65 10.33 10.34 9,853 -0.32(-3.00%)
Mar 26, 2018 10.78 10.80 10.53 10.66 110,775 -0.05(-0.47%)
Mar 23, 2018 10.60 10.80 10.60 10.71 6,930 +0.13(+1.23%)
Mar 22, 2018 11.04 11.05 10.55 10.58 8,750 -0.46(-4.17%)
Mar 21, 2018 11.10 11.16 11.00 11.04 30,909 -0.13(-1.16%)
Mar 20, 2018 10.89 11.23 10.70 11.17 65,391 +0.30(+2.76%)
Mar 19, 2018 11.00 11.00 10.85 10.87 18,745 -0.13(-1.18%)
Mar 16, 2018 10.97 11.09 10.95 11.00 33,945 +0.03(+0.27%)
Mar 15, 2018 11.20 11.20 10.38 10.97 113,616 -0.18(-1.61%)
Mar 14, 2018 11.52 11.52 11.10 11.15 70,083 -0.35(-3.04%)
Mar 13, 2018 11.56 11.57 11.38 11.50 22,800 -0.01(-0.09%)
Mar 12, 2018 11.64 11.64 11.39 11.51 29,189 +0.11(+0.96%)
Mar 09, 2018 11.47 11.50 11.38 11.40 42,853 -0.03(-0.26%)
Mar 08, 2018 11.48 11.48 11.30 11.43 17,537 -0.07(-0.61%)
Mar 07, 2018 11.33 11.60 11.07 11.50 108,846 +0.35(+3.14%)
Mar 06, 2018 11.25 11.36 11.15 11.15 53,957 -0.08(-0.71%)
Mar 05, 2018 11.35 11.42 11.19 11.23 28,629 -0.08(-0.71%)
Mar 02, 2018 11.03 11.33 10.83 11.31 36,179 +0.16(+1.43%)
Mar 01, 2018 11.38 11.47 10.99 11.15 44,581 -0.32(-2.79%)
Feb 28, 2018 11.46 11.47 11.35 11.47 28,150 +0.01(+0.09%)
Feb 27, 2018 11.58 11.60 11.40 11.46 147,490 -0.08(-0.69%)
Feb 26, 2018 11.42 11.63 11.33 11.54 30,934 +0.15(+1.32%)
Feb 23, 2018 11.40 11.40 11.09 11.39 21,085 -0.04(-0.35%)
Feb 22, 2018 11.58 11.58 11.33 11.43 28,409 -0.15(-1.30%)
Feb 21, 2018 11.75 11.75 11.44 11.58 36,942 -0.17(-1.45%)
Feb 20, 2018 11.79 11.79 11.60 11.75 170,260 +0.00(+0.00%)
Feb 16, 2018 11.75 11.75 11.75 0 +0.09(+0.77%)
Feb 15, 2018 11.60 11.69 11.54 11.66 30,061 +0.07(+0.60%)
Feb 14, 2018 11.64 11.83 11.50 11.59 373,196 -0.03(-0.26%)
Feb 13, 2018 11.55 11.68 11.30 11.62 151,497 +0.35(+3.11%)
Feb 12, 2018 11.03 11.38 11.03 11.27 22,371 +0.23(+2.08%)
Feb 09, 2018 11.15 11.30 10.75 11.04 67,910 -0.11(-0.99%)
Feb 08, 2018 11.38 11.38 11.04 11.15 31,822 -0.24(-2.11%)
Feb 07, 2018 11.60 11.60 11.30 11.39 19,681 -0.01(-0.09%)
Feb 06, 2018 11.40 11.50 11.25 11.40 74,643 -0.18(-1.55%)
Feb 05, 2018 11.48 11.65 11.40 11.58 25,654 -0.05(-0.43%)
Feb 02, 2018 11.65 11.96 11.56 11.63 30,061 +0.04(+0.35%)
Feb 01, 2018 11.70 11.80 11.50 11.59 73,585 -0.11(-0.94%)
Jan 31, 2018 11.72 11.88 11.67 11.70 36,566 +0.20(+1.74%)
Jan 30, 2018 11.60 11.76 11.30 11.50 121,127 -0.13(-1.12%)
Jan 29, 2018 12.08 12.10 11.63 11.63 58,642 -0.47(-3.88%)
Jan 26, 2018 11.76 12.28 11.76 12.10 286,129 +0.39(+3.33%)
Jan 25, 2018 11.40 11.71 11.32 11.71 93,163 +0.31(+2.72%)
Jan 24, 2018 11.63 11.63 11.32 11.40 238,001 -0.11(-0.96%)
Jan 23, 2018 11.53 11.58 11.27 11.51 15,350 -0.02(-0.17%)
Jan 22, 2018 11.73 11.73 11.53 11.53 35,406 -0.02(-0.17%)
Jan 19, 2018 11.82 11.82 11.49 11.55 48,428 -0.13(-1.11%)
Jan 18, 2018 11.35 11.71 11.33 11.68 268,799 +0.35(+3.09%)
Jan 17, 2018 11.15 11.34 11.15 11.33 31,831 +0.08(+0.71%)
Jan 16, 2018 11.44 11.44 11.07 11.25 97,563 -0.08(-0.71%)
Jan 15, 2018 11.05 11.42 11.05 11.33 82,323 +0.23(+2.07%)
Jan 12, 2018 11.19 11.19 10.98 11.10 39,583 +0.01(+0.09%)
Jan 11, 2018 10.97 11.11 10.91 11.09 71,770 +0.12(+1.09%)
Jan 10, 2018 10.44 11.02 10.44 10.97 145,130 +0.52(+4.98%)
Jan 09, 2018 10.48 10.71 10.40 10.45 29,015 -0.07(-0.67%)
Jan 08, 2018 10.85 10.90 10.47 10.52 49,995 -0.32(-2.95%)
Jan 05, 2018 10.85 10.90 10.67 10.84 21,415 +0.01(+0.09%)
Jan 04, 2018 10.95 10.95 10.56 10.83 58,507 -0.13(-1.19%)
Jan 03, 2018 11.24 11.24 10.90 10.96 64,837 -0.26(-2.32%)
Jan 02, 2018 11.12 11.36 11.02 11.22 24,512 -0.05(-0.44%)
Dec 29, 2017 11.27 11.27 11.27 0 +0.28(+2.55%)
Dec 28, 2017 10.98 11.03 10.98 10.99 39,186 -0.01(-0.09%)
Dec 27, 2017 10.96 11.08 10.96 11.00 24,968 +0.08(+0.73%)
Dec 22, 2017 11.04 11.07 10.92 10.92 89,451 -0.12(-1.09%)
Dec 21, 2017 11.00 11.04 10.90 11.04 244,131 +0.16(+1.47%)
Dec 20, 2017 10.89 10.90 10.76 10.88 32,430 -0.07(-0.64%)
Dec 19, 2017 11.00 11.03 10.79 10.95 94,213 -0.01(-0.09%)
Dec 18, 2017 11.10 11.20 10.82 10.96 93,348 -0.10(-0.90%)
Dec 15, 2017 10.69 11.15 10.65 11.06 601,453 +0.51(+4.83%)
Dec 14, 2017 10.05 10.56 10.05 10.55 871,912 +0.49(+4.87%)
Dec 13, 2017 10.01 10.17 9.900 10.06 567,198 +0.11(+1.11%)
Dec 12, 2017 10.11 10.20 9.900 9.950 167,338 -0.13(-1.29%)
Dec 11, 2017 10.40 10.40 10.00 10.08 141,921 -0.30(-2.89%)
Dec 08, 2017 10.50 10.50 10.35 10.38 57,262 -0.13(-1.24%)
Dec 07, 2017 10.50 10.53 10.41 10.51 185,739 +0.10(+0.96%)
Dec 06, 2017 10.58 10.68 10.39 10.41 158,137 -0.14(-1.33%)
Dec 05, 2017 10.75 10.85 10.50 10.55 360,017 +0.24(+2.33%)
Dec 04, 2017 10.06 10.43 10.01 10.31 279,813 +0.24(+2.38%)
Dec 01, 2017 10.05 10.10 9.910 10.07 81,211 +0.02(+0.20%)
Nov 30, 2017 10.01 10.14 9.950 10.05 341,911 +0.10(+1.01%)
Nov 29, 2017 9.890 9.960 9.710 9.950 107,188 +0.11(+1.12%)
Nov 28, 2017 10.00 10.00 9.780 9.840 142,409 -0.04(-0.40%)
Nov 27, 2017 10.11 10.15 9.850 9.880 281,921 +0.14(+1.44%)
Nov 24, 2017 9.610 9.790 9.610 9.740 45,885 +0.13(+1.35%)
Nov 23, 2017 9.550 9.650 9.500 9.610 47,988 +0.10(+1.05%)
Nov 22, 2017 9.740 9.750 9.510 9.510 46,993 -0.17(-1.76%)
Nov 21, 2017 9.900 9.900 9.680 9.680 80,860 -0.22(-2.22%)
Nov 20, 2017 9.990 10.02 9.680 9.900 196,151 -0.08(-0.80%)
Nov 17, 2017 9.300 9.980 9.300 9.980 231,680 +0.68(+7.31%)
Nov 16, 2017 9.250 9.350 9.220 9.300 116,408 +0.14(+1.53%)
Nov 15, 2017 9.400 9.400 9.100 9.160 100,104 -0.25(-2.66%)
Nov 14, 2017 9.700 9.700 9.400 9.410 39,100 -0.19(-1.98%)
Nov 13, 2017 9.740 9.740 9.550 9.600 46,469 -0.05(-0.52%)
Nov 10, 2017 9.470 9.650 9.350 9.650 173,581 +0.15(+1.58%)
Nov 09, 2017 9.300 9.500 9.210 9.500 49,880 +0.15(+1.60%)
Nov 08, 2017 9.590 9.590 9.300 9.350 102,153 -0.28(-2.91%)
Nov 07, 2017 9.700 9.750 9.580 9.630 290,004 +0.03(+0.31%)
Nov 06, 2017 9.300 9.710 9.300 9.600 192,665 +0.30(+3.23%)
Nov 03, 2017 8.950 9.600 8.820 9.300 578,655 +0.38(+4.26%)
Nov 02, 2017 9.040 9.040 8.700 8.920 355,347 -0.17(-1.87%)
Nov 01, 2017 9.180 9.360 8.550 9.090 557,370 +0.00(+0.00%)
Oct 31, 2017 9.770 9.770 9.000 9.090 541,951 -0.67(-6.86%)
Oct 30, 2017 9.760 9.810 9.600 9.760 241,527 +0.03(+0.31%)
Oct 27, 2017 9.610 9.820 9.530 9.730 726,956 +0.13(+1.35%)
Oct 26, 2017 10.14 10.14 9.550 9.600 860,666 -0.40(-4.00%)
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.