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 )

2.310 -0.010 (-0.43%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 21, 2024 2.310 2.310 2.310 2.310 155 -0.01(-0.43%)
May 17, 2024 2.320 0 +0.09(+4.04%)
May 16, 2024 2.200 2.300 2.170 2.230 5,904 -0.12(-5.11%)
May 15, 2024 2.220 2.350 2.210 2.350 20,800 +0.11(+4.91%)
May 14, 2024 2.230 2.240 2.230 2.240 402 +0.00(+0.00%)
May 13, 2024 2.230 2.240 2.230 2.240 908 -0.03(-1.32%)
May 10, 2024 2.260 2.310 2.250 2.270 1,600 +0.02(+0.89%)
May 08, 2024 2.250 0 -0.15(-6.25%)
May 07, 2024 2.370 2.400 2.370 2.400 5,500 -0.01(-0.41%)
May 06, 2024 2.410 2.410 2.370 2.410 301 +0.03(+1.26%)
May 03, 2024 2.310 2.400 2.310 2.380 5,500 +0.12(+5.31%)
May 02, 2024 2.310 2.310 2.260 2.260 1,141 -0.06(-2.59%)
May 01, 2024 2.270 2.330 2.270 2.320 1,835 +0.01(+0.43%)
Apr 30, 2024 2.370 2.380 2.300 2.310 2,210 -0.06(-2.53%)
Apr 29, 2024 2.350 2.370 2.350 2.370 2,600 +0.02(+0.85%)
Apr 26, 2024 2.400 2.400 2.290 2.350 6,810 -0.05(-2.08%)
Apr 25, 2024 2.360 2.430 2.360 2.400 5,205 +0.10(+4.35%)
Apr 24, 2024 2.350 2.350 2.300 2.300 3,200 +0.01(+0.44%)
Apr 23, 2024 2.290 2.340 2.290 2.290 3,202 -0.06(-2.55%)
Apr 22, 2024 2.400 2.400 2.280 2.350 7,264 -0.05(-2.08%)
Apr 19, 2024 2.410 2.450 2.400 2.400 1,715 -0.06(-2.44%)
Apr 18, 2024 2.460 2.460 2.460 2.460 261 +0.01(+0.41%)
Apr 17, 2024 2.400 2.450 2.400 2.450 1,600 -0.03(-1.21%)
Apr 16, 2024 2.440 2.480 2.440 2.480 6,300 +0.08(+3.33%)
Apr 12, 2024 2.400 18 -0.17(-6.61%)
Apr 11, 2024 2.590 2.590 2.500 2.570 6,400 +0.01(+0.39%)
Apr 10, 2024 2.500 2.740 2.480 2.560 42,835 +0.11(+4.49%)
Apr 09, 2024 2.280 2.460 2.280 2.450 21,004 +0.15(+6.52%)
Apr 08, 2024 2.250 2.310 2.250 2.300 14,640 +0.00(+0.00%)
Apr 05, 2024 2.300 2.300 2.270 2.300 6,550 +0.00(+0.00%)
Apr 04, 2024 2.310 2.310 2.300 2.300 1,000 +0.00(+0.00%)
Apr 03, 2024 2.300 2.300 2.300 2.300 1,400 +0.00(+0.00%)
Apr 02, 2024 2.360 2.360 2.300 2.300 400 -0.07(-2.95%)
Apr 01, 2024 2.250 2.380 2.250 2.370 16,106 +0.10(+4.41%)
Mar 28, 2024 2.270 0 +0.00(+0.00%)
Mar 27, 2024 2.310 2.310 2.260 2.270 10,260 -0.06(-2.58%)
Mar 26, 2024 2.330 2.330 2.330 2.330 5,000 +0.03(+1.30%)
Mar 25, 2024 2.340 2.340 2.300 2.300 7,221 -0.03(-1.29%)
Mar 22, 2024 2.400 2.430 2.330 2.330 4,909 -0.08(-3.32%)
Mar 21, 2024 2.350 2.420 2.350 2.410 2,575 +0.03(+1.26%)
Mar 20, 2024 2.380 2.450 2.380 2.380 600 -0.04(-1.65%)
Mar 19, 2024 2.410 2.420 2.390 2.420 5,100 +0.01(+0.41%)
Mar 18, 2024 2.380 2.410 2.380 2.410 400 +0.01(+0.42%)
Mar 15, 2024 2.410 2.410 2.400 2.400 2,200 +0.00(+0.00%)
Mar 14, 2024 2.370 2.410 2.370 2.400 3,205 +0.00(+0.00%)
Mar 13, 2024 2.380 2.410 2.380 2.400 2,928 +0.00(+0.00%)
Mar 12, 2024 2.410 2.410 2.400 2.400 822 +0.00(+0.00%)
Mar 11, 2024 2.350 2.400 2.350 2.400 6,400 +0.04(+1.69%)
Mar 08, 2024 2.360 2.360 2.360 2.360 1,900 -0.06(-2.48%)
Mar 07, 2024 2.360 2.420 2.360 2.420 15,561 +0.02(+0.83%)
Mar 06, 2024 2.360 2.400 2.360 2.400 1,385 +0.06(+2.56%)
Mar 05, 2024 2.380 2.380 2.340 2.340 2,050 -0.05(-2.09%)
Mar 04, 2024 2.450 2.450 2.390 2.390 502 -0.07(-2.85%)
Mar 01, 2024 2.390 2.460 2.390 2.460 8,100 +0.10(+4.24%)
Feb 29, 2024 2.350 2.390 2.340 2.360 2,000 -0.04(-1.67%)
Feb 28, 2024 2.360 2.400 2.360 2.400 300 +0.04(+1.69%)
Feb 27, 2024 2.360 2.440 2.360 2.360 5,895 -0.01(-0.42%)
Feb 26, 2024 2.340 2.370 2.340 2.370 6,600 +0.01(+0.42%)
Feb 23, 2024 2.400 2.400 2.360 2.360 600 -0.04(-1.67%)
Feb 22, 2024 2.330 2.400 2.330 2.400 41,113 +0.06(+2.56%)
Feb 21, 2024 2.350 2.350 2.340 2.340 6,400 -0.03(-1.27%)
Feb 20, 2024 2.360 2.370 2.360 2.370 905 +0.06(+2.60%)
Feb 16, 2024 2.310 0 -0.04(-1.70%)
Feb 15, 2024 2.260 2.350 2.250 2.350 5,860 +0.08(+3.52%)
Feb 13, 2024 2.270 45 -0.03(-1.30%)
Feb 12, 2024 2.480 2.480 2.300 2.300 4,400 -0.03(-1.29%)
Feb 09, 2024 2.330 2.340 2.330 2.330 3,408 +0.00(+0.00%)
Feb 08, 2024 2.360 2.360 2.330 2.330 12,233 -0.03(-1.27%)
Feb 07, 2024 2.330 2.360 2.330 2.360 1,800 -0.02(-0.84%)
Feb 06, 2024 2.310 2.380 2.310 2.380 35,645 +0.06(+2.59%)
Feb 05, 2024 2.300 2.350 2.300 2.320 5,730 -0.03(-1.28%)
Feb 02, 2024 2.310 2.350 2.300 2.350 14,215 +0.00(+0.00%)
Feb 01, 2024 2.370 2.370 2.300 2.350 2,900 +0.05(+2.17%)
Jan 31, 2024 2.300 2.310 2.300 2.300 5,500 +0.00(+0.00%)
Jan 30, 2024 2.300 2.320 2.270 2.300 3,800 -0.01(-0.43%)
Jan 29, 2024 2.350 2.350 2.300 2.310 835 +0.01(+0.43%)
Jan 26, 2024 2.300 2.350 2.300 2.300 2,370 -0.05(-2.13%)
Jan 25, 2024 2.310 2.350 2.300 2.350 15,254 +0.05(+2.17%)
Jan 24, 2024 2.360 2.360 2.300 2.300 10,099 -0.10(-4.17%)
Jan 23, 2024 2.350 2.410 2.350 2.400 1,400 +0.06(+2.56%)
Jan 22, 2024 2.350 2.410 2.340 2.340 33,057 -0.09(-3.70%)
Jan 19, 2024 2.430 2.430 2.430 2.430 270 +0.00(+0.00%)
Jan 18, 2024 2.420 2.430 2.420 2.430 2,500 +0.03(+1.25%)
Jan 17, 2024 2.400 2.400 2.400 2.400 7,012 -0.02(-0.83%)
Jan 15, 2024 2.420 0 -0.03(-1.22%)
Jan 12, 2024 2.440 2.460 2.440 2.450 17,773 +0.01(+0.41%)
Jan 11, 2024 2.360 2.460 2.360 2.440 15,109 +0.08(+3.39%)
Jan 10, 2024 2.360 2.360 2.350 2.360 2,600 -0.05(-2.07%)
Jan 09, 2024 2.350 2.410 2.350 2.410 5,100 +0.08(+3.43%)
Jan 08, 2024 2.350 2.370 2.310 2.330 3,251 -0.02(-0.85%)
Jan 05, 2024 2.410 2.410 2.350 2.350 3,504 -0.10(-4.08%)
Jan 04, 2024 2.400 2.450 2.400 2.450 6,300 +0.02(+0.82%)
Jan 03, 2024 2.400 2.430 2.400 2.430 25,100 +0.05(+2.10%)
Jan 02, 2024 2.580 2.580 2.380 2.380 48,850 -0.12(-4.80%)
Dec 29, 2023 2.500 0 -0.08(-3.10%)
Dec 28, 2023 2.570 2.580 2.520 2.580 12,370 +0.03(+1.18%)
Dec 27, 2023 2.510 2.550 2.500 2.550 16,800 +0.03(+1.19%)
Dec 22, 2023 2.520 0 +0.01(+0.40%)
Dec 21, 2023 2.430 2.510 2.430 2.510 15,900 +0.08(+3.29%)
Dec 20, 2023 2.420 2.440 2.420 2.430 3,905 -0.03(-1.22%)
Dec 19, 2023 2.420 2.460 2.350 2.460 18,133 -0.05(-1.99%)
Dec 18, 2023 2.500 2.510 2.500 2.510 1,751 +0.01(+0.40%)
Dec 15, 2023 2.530 2.530 2.500 2.500 2,100 -0.01(-0.40%)
Dec 14, 2023 2.450 2.520 2.450 2.510 31,200 +0.09(+3.72%)
Dec 13, 2023 2.420 2.420 2.420 2.420 200 -0.02(-0.82%)
Dec 12, 2023 2.410 2.490 2.410 2.440 2,600 +0.03(+1.24%)
Dec 11, 2023 2.460 2.460 2.410 2.410 3,000 -0.04(-1.63%)
Dec 08, 2023 2.460 2.460 2.450 2.450 1,315 +0.00(+0.00%)
Dec 07, 2023 2.410 2.450 2.400 2.450 9,111 +0.02(+0.82%)
Dec 06, 2023 2.530 2.530 2.400 2.430 2,800 -0.17(-6.54%)
Dec 05, 2023 2.590 2.600 2.590 2.600 410 +0.02(+0.78%)
Dec 04, 2023 2.580 2.580 2.580 2.580 1,057 +0.01(+0.39%)
Dec 01, 2023 2.520 2.570 2.520 2.570 1,705 +0.03(+1.18%)
Nov 30, 2023 2.580 2.580 2.540 2.540 600 -0.11(-4.15%)
Nov 29, 2023 2.680 2.680 2.650 2.650 506 -0.05(-1.85%)
Nov 28, 2023 2.550 2.700 2.550 2.700 5,100 +0.15(+5.88%)
Nov 27, 2023 2.500 2.620 2.410 2.550 4,903 +0.00(+0.00%)
Nov 24, 2023 2.550 2.550 2.550 2.550 300 -0.03(-1.16%)
Nov 23, 2023 2.600 2.600 2.550 2.580 3,400 -0.10(-3.73%)
Nov 22, 2023 2.670 2.680 2.670 2.680 400 +0.03(+1.13%)
Nov 21, 2023 2.660 2.660 2.650 2.650 2,900 -0.10(-3.64%)
Nov 20, 2023 2.670 2.750 2.670 2.750 940 +0.04(+1.48%)
Nov 17, 2023 2.690 2.710 2.670 2.710 4,839 -0.01(-0.37%)
Nov 16, 2023 2.720 2.720 2.720 2.720 100 +0.07(+2.64%)
Nov 15, 2023 2.610 2.650 2.600 2.650 1,200 -0.01(-0.38%)
Nov 14, 2023 2.670 2.670 2.660 2.660 1,900 +0.00(+0.00%)
Nov 13, 2023 2.740 2.740 2.660 2.660 511 -0.07(-2.56%)
Nov 10, 2023 2.740 2.750 2.700 2.730 5,470 +0.01(+0.37%)
Nov 09, 2023 2.700 2.720 2.680 2.720 24,000 +0.02(+0.74%)
Nov 08, 2023 2.700 2.700 2.700 2.700 8,607 +0.00(+0.00%)
Nov 07, 2023 2.700 2.700 2.700 2.700 600 -0.05(-1.82%)
Nov 06, 2023 2.710 2.750 2.710 2.750 1,004 +0.05(+1.85%)
Nov 03, 2023 2.700 2.700 2.700 2.700 100 +0.00(+0.00%)
Nov 02, 2023 2.780 2.780 2.700 2.700 530 +0.00(+0.00%)
Nov 01, 2023 2.710 2.770 2.700 2.700 21,400 -0.02(-0.74%)
Oct 31, 2023 2.700 2.720 2.680 2.720 2,221 +0.02(+0.74%)
Oct 30, 2023 2.710 2.710 2.700 2.700 508 +0.00(+0.00%)
Oct 27, 2023 2.650 2.700 2.650 2.700 19,024 +0.00(+0.00%)
Oct 26, 2023 2.710 2.710 2.700 2.700 1,800 +0.00(+0.00%)
Oct 25, 2023 2.720 2.720 2.700 2.700 1,536 -0.04(-1.46%)
Oct 24, 2023 2.950 2.950 2.700 2.740 8,069 +0.04(+1.48%)
Oct 23, 2023 2.850 2.910 2.700 2.700 5,209 -0.07(-2.53%)
Oct 20, 2023 2.690 2.770 2.690 2.770 28,225 +0.10(+3.75%)
Oct 18, 2023 2.670 0 -0.03(-1.11%)
Oct 17, 2023 2.700 2.700 2.670 2.700 5,211 +0.00(+0.00%)
Oct 16, 2023 2.560 2.700 2.560 2.700 3,262 +0.15(+5.88%)
Oct 13, 2023 2.550 2.700 2.550 2.550 6,113 +0.00(+0.00%)
Oct 12, 2023 2.510 2.700 2.510 2.550 7,505 -0.15(-5.56%)
Oct 11, 2023 2.580 2.700 2.580 2.700 3,742 +0.15(+5.88%)
Oct 10, 2023 2.310 2.550 2.310 2.550 4,609 +0.20(+8.51%)
Oct 06, 2023 2.350 0 +0.04(+1.73%)
Oct 05, 2023 2.350 2.350 2.310 2.310 1,515 -0.06(-2.53%)
Oct 04, 2023 2.600 2.600 2.350 2.370 2,952 -0.10(-4.05%)
Oct 03, 2023 2.510 2.540 2.460 2.470 7,890 -0.07(-2.76%)
Oct 02, 2023 2.650 2.660 2.520 2.540 7,323 -0.15(-5.58%)
Sep 29, 2023 2.690 2.700 2.650 2.690 2,610 +0.00(+0.00%)
Sep 28, 2023 2.720 2.730 2.690 2.690 7,106 -0.01(-0.37%)
Sep 27, 2023 2.720 2.760 2.700 2.700 1,400 -0.05(-1.82%)
Sep 26, 2023 2.800 2.840 2.750 2.750 13,300 -0.05(-1.79%)
Sep 25, 2023 2.850 2.880 2.800 2.800 6,700 -0.05(-1.75%)
Sep 22, 2023 2.870 2.910 2.850 2.850 2,300 -0.06(-2.06%)
Sep 21, 2023 2.910 2.920 2.890 2.910 1,500 -0.01(-0.34%)
Sep 20, 2023 2.900 2.920 2.850 2.920 2,700 +0.07(+2.46%)
Sep 19, 2023 2.920 2.920 2.850 2.850 6,701 -0.09(-3.06%)
Sep 18, 2023 2.880 2.940 2.880 2.940 800 +0.01(+0.34%)
Sep 15, 2023 2.910 2.930 2.900 2.930 3,763 +0.03(+1.03%)
Sep 14, 2023 2.900 2.900 2.860 2.900 6,606 +0.02(+0.69%)
Sep 13, 2023 2.860 2.890 2.860 2.880 10,250 +0.00(+0.00%)
Sep 12, 2023 2.850 2.910 2.850 2.880 19,342 -0.02(-0.69%)
Sep 11, 2023 2.940 2.940 2.900 2.900 4,300 +0.00(+0.00%)
Sep 08, 2023 2.900 2.900 2.900 2.900 700 +0.00(+0.00%)
Sep 07, 2023 2.900 2.900 2.900 2.900 100 +0.01(+0.35%)
Sep 06, 2023 2.900 2.900 2.890 2.890 1,247 +0.01(+0.35%)
Sep 05, 2023 2.870 2.880 2.870 2.880 542 -0.07(-2.37%)
Sep 01, 2023 2.950 0 +0.00(+0.00%)
Aug 31, 2023 2.950 2.950 2.950 2.950 3,431 +0.00(+0.00%)
Aug 30, 2023 2.950 2.950 2.950 2.950 100 +0.02(+0.68%)
Aug 29, 2023 2.960 2.960 2.900 2.930 2,184 -0.03(-1.01%)
Aug 28, 2023 2.910 2.960 2.910 2.960 4,100 +0.06(+2.07%)
Aug 25, 2023 2.890 2.900 2.890 2.900 600 +0.01(+0.35%)
Aug 24, 2023 2.920 2.920 2.890 2.890 300 +0.01(+0.35%)
Aug 23, 2023 2.900 2.900 2.880 2.880 1,060 -0.05(-1.71%)
Aug 22, 2023 2.970 2.970 2.930 2.930 600 -0.05(-1.68%)
Aug 21, 2023 2.970 2.980 2.970 2.980 1,200 +0.01(+0.34%)
Aug 18, 2023 2.970 2.970 2.970 2.970 700 +0.01(+0.34%)
Aug 17, 2023 2.930 2.960 2.930 2.960 3,257 +0.04(+1.37%)
Aug 16, 2023 2.920 2.920 2.920 2.920 431 +0.01(+0.34%)
Aug 15, 2023 2.850 2.910 2.850 2.910 500 +0.10(+3.56%)
Aug 14, 2023 2.970 2.970 2.810 2.810 14,050 -0.16(-5.39%)
Aug 11, 2023 2.970 2.970 2.970 2.970 2,920 +0.00(+0.00%)
Aug 10, 2023 2.980 2.980 2.970 2.970 4,910 +0.01(+0.34%)
Aug 09, 2023 3.040 3.040 2.960 2.960 9,219 -0.06(-1.99%)
Aug 08, 2023 3.020 3.020 3.020 3.020 4,956 -0.02(-0.66%)
Aug 04, 2023 3.040 0 +0.05(+1.67%)
Aug 03, 2023 2.990 2.990 2.990 2.990 772 -0.04(-1.32%)
Aug 02, 2023 3.000 3.030 2.990 3.030 9,460 +0.03(+1.00%)
Aug 01, 2023 3.000 3.010 3.000 3.000 1,050 -0.03(-0.99%)
Jul 31, 2023 3.010 3.040 3.000 3.030 1,201 +0.00(+0.00%)
Jul 28, 2023 3.010 3.040 3.000 3.030 20,863 -0.03(-0.98%)
Jul 27, 2023 3.050 3.060 3.020 3.060 5,400 +0.00(+0.00%)
Jul 26, 2023 3.050 3.060 3.050 3.060 4,849 +0.01(+0.33%)
Jul 25, 2023 3.020 3.050 3.020 3.050 3,200 +0.01(+0.33%)
Jul 24, 2023 3.040 3.040 3.040 3.040 1,000 -0.01(-0.33%)
Jul 21, 2023 3.050 3.050 3.010 3.050 6,456 -0.02(-0.65%)
Jul 20, 2023 3.010 3.080 3.010 3.070 1,137 +0.06(+1.99%)
Jul 19, 2023 3.050 3.080 3.010 3.010 3,494 -0.02(-0.66%)
Jul 18, 2023 3.030 3.050 3.030 3.030 2,720 +0.00(+0.00%)
Jul 17, 2023 2.980 3.030 2.970 3.030 6,924 +0.05(+1.68%)
Jul 14, 2023 2.970 2.980 2.970 2.980 1,053 +0.00(+0.00%)
Jul 13, 2023 2.980 3.050 2.980 2.980 4,302 +0.01(+0.34%)
Jul 12, 2023 3.050 3.050 2.970 2.970 10,400 -0.04(-1.33%)
Jul 11, 2023 3.010 3.010 3.010 3.010 400 +0.00(+0.00%)
Jul 10, 2023 3.110 3.110 3.010 3.010 5,080 -0.09(-2.90%)
Jul 07, 2023 3.040 3.100 3.040 3.100 18,090 +0.11(+3.68%)
Jul 06, 2023 3.000 3.090 2.990 2.990 29,493 -0.04(-1.32%)
Jul 05, 2023 3.000 3.030 2.950 3.030 14,452 +0.03(+1.00%)
Jul 04, 2023 3.020 3.090 3.000 3.000 29,846 -0.09(-2.91%)
Jun 30, 2023 3.090 0 +0.01(+0.32%)
Jun 29, 2023 3.040 3.080 3.040 3.080 1,331 -0.01(-0.32%)
Jun 28, 2023 3.080 3.090 3.080 3.090 3,400 +0.03(+0.98%)
Jun 27, 2023 3.020 3.060 3.020 3.060 5,604 +0.05(+1.66%)
Jun 26, 2023 3.020 3.090 3.010 3.010 7,198 -0.09(-2.90%)
Jun 23, 2023 3.090 3.100 3.090 3.100 5,300 +0.01(+0.32%)
Jun 22, 2023 3.020 3.100 3.020 3.090 2,200 +0.07(+2.32%)
Jun 21, 2023 3.020 3.100 3.010 3.020 9,207 -0.01(-0.33%)
Jun 20, 2023 2.990 3.030 2.990 3.030 1,100 -0.04(-1.30%)
Jun 19, 2023 3.030 3.070 3.030 3.070 12,008 +0.07(+2.33%)
Jun 16, 2023 3.000 3.030 3.000 3.000 1,871 -0.05(-1.64%)
Jun 15, 2023 3.040 3.050 3.040 3.050 5,583 +0.05(+1.67%)
Jun 14, 2023 3.030 3.040 3.000 3.000 2,400 -0.03(-0.99%)
Jun 13, 2023 3.030 3.030 3.030 3.030 1,566 +0.03(+1.00%)
Jun 12, 2023 3.020 3.040 3.000 3.000 1,797 -0.07(-2.28%)
Jun 09, 2023 3.090 3.090 3.070 3.070 1,180 +0.08(+2.68%)
Jun 08, 2023 3.020 3.040 2.990 2.990 13,363 -0.06(-1.97%)
Jun 07, 2023 3.120 3.140 3.050 3.050 7,105 -0.06(-1.93%)
Jun 06, 2023 3.130 3.140 3.110 3.110 5,200 -0.02(-0.64%)
Jun 05, 2023 3.020 3.210 3.020 3.130 2,505 -0.11(-3.40%)
Jun 02, 2023 3.160 3.260 3.160 3.240 10,381 +0.15(+4.85%)
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.