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

Bj's Restaurants Inc (NQ: BJRI )

37.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Mar 31, 2009 13.58 13.77 13.25 13.53 251,035 +0.10(+0.72%)
Mar 30, 2009 13.52 13.64 12.99 13.44 446,357 -1.27(-8.66%)
Mar 26, 2009 14.14 14.78 14.14 14.71 504,315 +0.73(+5.22%)
Mar 25, 2009 13.18 14.39 13.02 13.98 693,906 +0.90(+6.92%)
Mar 24, 2009 13.25 13.43 13.07 13.08 130,511 -0.37(-2.75%)
Mar 23, 2009 13.20 13.45 12.61 13.45 311,434 +0.79(+6.23%)
Mar 20, 2009 13.43 13.43 12.59 12.66 317,728 -0.65(-4.90%)
Mar 19, 2009 13.49 13.49 13.10 13.31 357,192 -0.13(-0.94%)
Mar 18, 2009 12.61 13.59 12.61 13.44 742,248 +0.49(+3.76%)
Mar 17, 2009 11.56 13.01 11.48 12.95 551,572 +1.35(+11.66%)
Mar 16, 2009 11.65 11.82 11.36 11.60 358,191 +0.00(+0.00%)
Mar 13, 2009 11.42 11.65 11.28 11.60 159,604 +0.21(+1.88%)
Mar 12, 2009 10.54 11.61 10.45 11.38 297,515 +0.76(+7.14%)
Mar 11, 2009 10.55 10.93 10.37 10.63 265,264 +0.12(+1.11%)
Mar 10, 2009 10.21 10.87 10.11 10.51 339,448 +0.40(+3.95%)
Mar 09, 2009 10.28 10.44 10.01 10.11 153,940 -0.26(-2.53%)
Mar 06, 2009 10.36 10.57 10.10 10.37 752,345 +0.01(+0.09%)
Mar 05, 2009 11.19 11.21 10.34 10.36 400,355 -0.99(-8.74%)
Mar 04, 2009 11.11 11.54 10.78 11.36 166,291 -0.38(-3.23%)
Mar 02, 2009 11.84 11.94 11.71 11.73 402,031 -0.36(-2.98%)
Feb 27, 2009 11.55 12.20 11.51 12.09 351,040 +0.24(+2.05%)
Feb 26, 2009 11.80 12.37 11.68 11.85 604,731 +0.08(+0.66%)
Feb 25, 2009 12.08 12.12 11.70 11.77 397,042 -0.26(-2.18%)
Feb 24, 2009 11.77 12.12 11.70 12.04 542,297 +0.33(+2.83%)
Feb 23, 2009 11.70 12.00 11.48 11.71 455,325 +0.04(+0.33%)
Feb 20, 2009 11.96 12.12 11.44 11.67 357,927 -0.49(-4.00%)
Feb 19, 2009 11.93 12.62 11.87 12.15 527,391 +0.27(+2.29%)
Feb 18, 2009 11.38 12.02 11.17 11.88 238,007 +0.52(+4.54%)
Feb 17, 2009 11.33 11.68 10.69 11.36 323,175 -0.47(-3.95%)
Feb 13, 2009 10.70 12.14 10.59 11.83 1,104,333 +1.73(+17.15%)
Feb 12, 2009 10.37 10.60 10.10 10.10 372,978 -0.19(-1.89%)
Feb 11, 2009 10.43 10.65 10.15 10.29 188,345 -0.16(-1.49%)
Feb 10, 2009 10.97 11.09 10.41 10.45 240,756 -0.52(-4.70%)
Feb 09, 2009 11.16 11.20 10.89 10.97 108,835 -0.22(-2.00%)
Feb 06, 2009 11.17 11.58 11.16 11.19 217,994 -0.01(-0.09%)
Feb 05, 2009 11.07 11.48 11.07 11.20 254,215 +0.12(+1.05%)
Feb 04, 2009 10.79 11.12 10.61 11.08 220,884 +0.33(+3.08%)
Feb 03, 2009 10.99 10.99 10.54 10.75 248,161 -0.17(-1.52%)
Feb 02, 2009 10.73 11.14 10.61 10.92 215,021 +0.12(+1.08%)
Jan 30, 2009 10.75 11.16 10.46 10.80 161,831 +0.07(+0.63%)
Jan 29, 2009 10.70 10.94 10.36 10.73 151,429 -0.18(-1.61%)
Jan 28, 2009 10.84 11.04 10.72 10.91 134,679 +0.20(+1.91%)
Jan 27, 2009 10.68 10.79 10.56 10.70 129,933 +0.04(+0.36%)
Jan 26, 2009 9.983 10.79 9.983 10.66 224,188 +0.73(+7.35%)
Jan 23, 2009 10.01 10.28 9.759 9.934 192,773 -0.20(-2.02%)
Jan 22, 2009 9.827 10.30 9.652 10.14 225,072 +0.14(+1.36%)
Jan 21, 2009 9.302 10.10 9.214 10.00 273,128 +0.76(+8.21%)
Jan 20, 2009 9.068 9.438 8.893 9.244 221,680 +0.06(+0.64%)
Jan 16, 2009 9.224 9.390 8.854 9.185 72,004 +0.07(+0.75%)
Jan 15, 2009 8.854 9.370 8.524 9.117 123,058 +0.26(+2.97%)
Jan 14, 2009 9.487 9.487 8.786 8.854 198,484 -0.67(-7.05%)
Jan 13, 2009 9.876 10.04 9.497 9.526 130,090 -0.33(-3.36%)
Jan 12, 2009 9.837 9.993 9.789 9.857 85,020 -0.01(-0.10%)
Jan 09, 2009 10.49 10.83 9.818 9.866 166,998 -0.88(-8.15%)
Jan 08, 2009 10.60 10.84 10.17 10.74 187,814 +0.13(+1.19%)
Jan 07, 2009 11.34 11.34 10.42 10.62 141,819 -0.83(-7.23%)
Jan 06, 2009 11.20 11.71 11.04 11.44 223,046 +0.17(+1.47%)
Jan 05, 2009 10.99 11.29 10.80 11.28 154,562 +0.26(+2.39%)
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.