Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

33.54 UNCHANGED
Streaming Delayed Price Updated: 10:23 AM EDT, May 8, 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 (%)
Jan 31, 2003 6.626 6.792 6.616 6.616 32,784 -0.02(-0.29%)
Jan 30, 2003 6.831 6.811 6.636 6.636 23,946 -0.19(-2.85%)
Jan 29, 2003 6.821 6.869 6.675 6.831 92,804 -0.01(-0.14%)
Jan 28, 2003 6.519 6.850 6.519 6.840 94,037 +0.31(+4.77%)
Jan 27, 2003 6.616 6.616 6.373 6.529 124,253 -0.02(-0.30%)
Jan 24, 2003 6.665 6.811 6.500 6.548 77,080 -0.12(-1.75%)
Jan 23, 2003 6.432 6.840 6.432 6.665 94,654 +0.23(+3.63%)
Jan 22, 2003 6.811 6.811 6.227 6.432 482,419 -0.39(-5.71%)
Jan 21, 2003 6.908 6.928 6.811 6.821 31,448 -0.08(-1.13%)
Jan 17, 2003 6.831 6.996 6.782 6.899 41,726 +0.03(+0.42%)
Jan 16, 2003 6.724 7.006 6.714 6.869 52,928 +0.05(+0.71%)
Jan 15, 2003 6.724 6.860 6.422 6.821 294,651 +0.00(+0.00%)
Jan 14, 2003 6.714 6.860 6.714 6.821 158,785 +0.06(+0.86%)
Jan 13, 2003 6.840 6.850 6.675 6.762 214,694 -0.10(-1.42%)
Jan 10, 2003 6.733 6.860 6.616 6.860 306,984 +0.20(+3.07%)
Jan 09, 2003 6.626 6.772 6.568 6.655 289,204 -0.09(-1.30%)
Jan 08, 2003 6.665 6.801 6.568 6.743 49,845 +0.06(+0.89%)
Jan 07, 2003 6.665 6.684 6.422 6.684 60,225 +0.02(+0.28%)
Jan 06, 2003 6.616 6.675 6.334 6.665 231,651 +0.07(+1.03%)
Jan 03, 2003 6.665 6.704 6.422 6.597 87,768 -0.03(-0.44%)
Jan 02, 2003 6.821 6.860 6.422 6.626 100,923 -0.09(-1.30%)
Dec 31, 2002 6.548 6.811 6.373 6.714 112,948 +0.13(+1.92%)
Dec 30, 2002 6.626 6.626 6.432 6.587 37,820 +0.09(+1.35%)
Dec 27, 2002 6.714 6.782 6.383 6.500 57,347 -0.29(-4.30%)
Dec 26, 2002 6.821 6.821 6.714 6.792 33,093 -0.04(-0.57%)
Dec 24, 2002 6.811 6.899 6.792 6.831 4,727 -0.01(-0.14%)
Dec 23, 2002 7.054 6.899 6.811 6.840 13,257 +0.02(+0.29%)
Dec 20, 2002 7.054 7.298 6.811 6.821 36,381 +0.01(+0.14%)
Dec 19, 2002 6.801 6.996 6.801 6.811 78,930 +0.01(+0.14%)
Dec 18, 2002 6.792 7.979 6.714 6.801 131,447 +0.09(+1.30%)
Dec 17, 2002 6.860 6.860 6.714 6.714 426,715 -0.10(-1.43%)
Dec 16, 2002 6.811 6.840 6.402 6.811 203,594 +0.08(+1.16%)
Dec 13, 2002 6.665 6.831 6.393 6.733 95,065 +0.07(+1.02%)
Dec 12, 2002 6.655 6.811 6.568 6.665 121,478 +0.03(+0.44%)
Dec 11, 2002 6.548 6.762 6.373 6.636 63,822 +0.17(+2.56%)
Dec 10, 2002 6.227 6.616 6.198 6.471 182,423 +0.09(+1.37%)
Dec 09, 2002 6.821 6.840 5.935 6.383 201,436 -0.43(-6.29%)
Dec 06, 2002 6.782 6.840 6.714 6.811 74,099 +0.02(+0.29%)
Dec 05, 2002 7.064 7.064 6.772 6.792 121,272 -0.31(-4.38%)
Dec 04, 2002 7.025 7.103 6.957 7.103 86,843 -0.02(-0.27%)
Dec 03, 2002 7.638 7.638 7.054 7.122 230,932 -0.47(-6.15%)
Dec 02, 2002 7.298 7.638 7.249 7.590 330,108 +0.29(+4.00%)
Nov 29, 2002 7.298 7.317 7.210 7.298 89,207 +0.00(+0.00%)
Nov 27, 2002 7.006 7.298 6.957 7.298 125,897 +0.29(+4.17%)
Nov 26, 2002 6.967 7.045 6.889 7.006 46,453 +0.05(+0.70%)
Nov 25, 2002 6.908 7.444 6.908 6.957 90,646 +0.07(+0.99%)
Nov 22, 2002 6.782 6.957 6.762 6.889 84,274 +0.09(+1.29%)
Nov 21, 2002 6.724 6.840 6.724 6.801 136,175 -0.01(-0.11%)
Nov 20, 2002 6.811 6.860 6.782 6.809 64,952 -0.01(-0.18%)
Nov 19, 2002 6.879 7.006 6.772 6.821 205,547 -0.06(-0.85%)
Nov 18, 2002 6.792 6.879 6.772 6.879 106,576 +0.11(+1.58%)
Nov 15, 2002 6.908 6.908 6.743 6.772 252,514 +0.01(+0.14%)
Nov 14, 2002 6.811 6.889 6.655 6.762 318,084 +0.10(+1.45%)
Nov 13, 2002 7.298 7.298 6.665 6.666 431,032 -0.60(-8.29%)
Nov 12, 2002 6.908 7.492 6.811 7.268 262,483 +0.35(+5.06%)
Nov 11, 2002 6.986 7.103 6.908 6.918 190,953 +0.01(+0.14%)
Nov 08, 2002 6.957 7.103 6.714 6.908 254,056 -0.03(-0.42%)
Nov 07, 2002 7.424 7.541 6.928 6.938 253,131 -0.50(-6.68%)
Nov 06, 2002 7.687 7.784 7.298 7.434 95,579 -0.30(-3.91%)
Nov 05, 2002 7.833 8.027 7.512 7.736 37,923 +0.01(+0.14%)
Nov 04, 2002 7.930 7.950 7.590 7.726 93,729 -0.25(-3.17%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.