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 )

2.170 -0.010 (-0.46%)
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 (%)
Jun 30, 2021 4.140 4.140 4.140 0 -0.04(-0.96%)
Jun 29, 2021 4.090 4.390 4.090 4.180 95,317 +0.05(+1.21%)
Jun 28, 2021 3.950 4.170 3.950 4.130 153,557 +0.22(+5.63%)
Jun 25, 2021 3.670 3.920 3.670 3.910 54,797 +0.11(+2.89%)
Jun 24, 2021 3.630 3.810 3.610 3.800 83,445 +0.23(+6.44%)
Jun 23, 2021 3.450 3.600 3.450 3.570 26,975 +0.10(+2.88%)
Jun 22, 2021 3.530 3.530 3.400 3.470 18,501 -0.02(-0.57%)
Jun 21, 2021 3.480 3.560 3.440 3.490 40,714 +0.00(+0.00%)
Jun 18, 2021 3.510 3.510 3.470 3.490 48,964 -0.01(-0.29%)
Jun 17, 2021 3.760 3.760 3.470 3.500 15,854 -0.09(-2.51%)
Jun 16, 2021 3.690 3.690 3.450 3.590 72,620 -0.06(-1.64%)
Jun 15, 2021 3.750 3.800 3.610 3.650 38,305 -0.07(-1.88%)
Jun 14, 2021 3.910 3.910 3.660 3.720 86,771 -0.17(-4.37%)
Jun 11, 2021 3.620 3.980 3.600 3.890 189,324 +0.34(+9.58%)
Jun 10, 2021 3.520 3.590 3.520 3.550 60,153 +0.06(+1.72%)
Jun 09, 2021 3.400 3.490 3.330 3.490 238,899 +0.09(+2.65%)
Jun 08, 2021 3.420 3.420 3.380 3.400 15,325 -0.04(-1.16%)
Jun 07, 2021 3.460 3.520 3.420 3.440 153,720 -0.03(-0.86%)
Jun 04, 2021 3.480 3.490 3.430 3.470 15,292 +0.02(+0.58%)
Jun 03, 2021 3.470 3.470 3.400 3.450 10,416 -0.01(-0.29%)
Jun 02, 2021 3.350 3.500 3.350 3.460 69,553 +0.12(+3.59%)
Jun 01, 2021 3.490 3.490 3.260 3.340 31,507 -0.10(-2.91%)
May 31, 2021 3.390 3.460 3.390 3.440 4,773 +0.01(+0.29%)
May 28, 2021 3.430 3.470 3.400 3.430 145,435 -0.01(-0.29%)
May 27, 2021 3.450 3.460 3.420 3.440 25,096 +0.00(+0.00%)
May 26, 2021 3.380 3.440 3.380 3.440 52,213 +0.05(+1.47%)
May 25, 2021 3.380 3.390 3.350 3.390 26,953 +0.03(+0.89%)
May 21, 2021 3.360 3.360 3.360 0 +0.00(+0.00%)
May 20, 2021 3.300 3.430 3.250 3.360 214,089 +0.05(+1.51%)
May 19, 2021 3.340 3.340 3.250 3.310 17,615 -0.05(-1.49%)
May 18, 2021 3.310 3.370 3.300 3.360 82,325 +0.08(+2.44%)
May 17, 2021 3.310 3.330 3.280 3.280 21,435 -0.08(-2.38%)
May 14, 2021 3.300 3.400 3.300 3.360 11,564 +0.09(+2.75%)
May 13, 2021 3.280 3.280 3.250 3.270 27,787 -0.02(-0.61%)
May 12, 2021 3.350 3.350 3.280 3.290 13,216 -0.07(-2.08%)
May 11, 2021 3.380 3.420 3.330 3.360 49,689 -0.04(-1.18%)
May 10, 2021 3.290 3.440 3.270 3.400 67,409 +0.15(+4.62%)
May 07, 2021 3.190 3.250 3.190 3.250 13,276 +0.09(+2.85%)
May 06, 2021 3.250 3.250 3.110 3.160 21,207 -0.07(-2.17%)
May 05, 2021 3.200 3.250 3.160 3.230 13,105 +0.02(+0.62%)
May 04, 2021 3.250 3.250 3.140 3.210 20,452 +0.00(+0.00%)
May 03, 2021 3.250 3.270 3.200 3.210 8,384 -0.03(-0.93%)
Apr 30, 2021 3.340 3.340 3.230 3.240 8,008 -0.06(-1.82%)
Apr 29, 2021 3.330 3.350 3.250 3.300 31,916 -0.08(-2.37%)
Apr 28, 2021 3.390 3.430 3.280 3.380 20,097 -0.03(-0.88%)
Apr 27, 2021 3.320 3.410 3.300 3.410 15,808 +0.00(+0.00%)
Apr 26, 2021 3.400 3.440 3.300 3.410 40,052 +0.02(+0.59%)
Apr 23, 2021 3.270 3.400 3.260 3.390 12,509 +0.05(+1.50%)
Apr 22, 2021 3.450 3.450 3.310 3.340 26,308 -0.09(-2.62%)
Apr 21, 2021 3.210 3.430 3.200 3.430 33,979 +0.25(+7.86%)
Apr 20, 2021 3.420 3.500 3.150 3.180 104,173 -0.26(-7.56%)
Apr 19, 2021 3.620 3.620 3.440 3.440 22,972 -0.09(-2.55%)
Apr 16, 2021 3.590 3.590 3.510 3.530 4,586 -0.06(-1.67%)
Apr 15, 2021 3.590 3.650 3.520 3.590 29,141 +0.00(+0.00%)
Apr 14, 2021 3.540 3.650 3.510 3.590 34,245 +0.04(+1.13%)
Apr 13, 2021 3.420 3.670 3.420 3.550 29,860 +0.03(+0.85%)
Apr 12, 2021 3.700 3.700 3.400 3.520 66,834 -0.10(-2.76%)
Apr 09, 2021 3.540 3.800 3.530 3.620 285,069 +0.04(+1.12%)
Apr 08, 2021 3.350 3.580 3.310 3.580 244,043 +0.42(+13.29%)
Apr 07, 2021 3.310 3.330 3.100 3.160 25,092 -0.12(-3.66%)
Apr 06, 2021 3.020 3.350 3.020 3.280 72,824 +0.25(+8.25%)
Apr 05, 2021 3.150 3.150 2.880 3.030 39,038 -0.11(-3.50%)
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.