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 )

36.71 -0.70 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2002 8.271 8.271 7.658 7.979 79,032 -0.13(-1.56%)
Oct 31, 2002 8.348 8.455 7.881 8.105 117,675 -0.07(-0.83%)
Oct 30, 2002 7.891 8.027 7.687 8.173 169,165 +0.39(+5.00%)
Oct 29, 2002 7.395 7.891 7.385 7.784 117,367 +0.43(+5.82%)
Oct 28, 2002 7.551 7.930 7.346 7.356 80,574 -0.23(-3.08%)
Oct 25, 2002 7.590 7.969 7.492 7.590 43,370 +0.02(+0.26%)
Oct 24, 2002 8.027 8.027 7.444 7.570 37,340 -0.31(-3.95%)
Oct 23, 2002 7.979 8.057 7.735 7.881 42,270 -0.18(-2.29%)
Oct 22, 2002 8.271 8.504 8.027 8.066 82,013 -0.18(-2.24%)
Oct 21, 2002 7.794 8.271 7.687 8.251 171,529 +0.55(+7.21%)
Oct 18, 2002 7.395 7.833 7.395 7.697 125,281 +0.30(+4.08%)
Oct 17, 2002 7.492 7.687 7.200 7.395 136,380 +0.08(+1.06%)
Oct 16, 2002 7.414 7.424 7.152 7.317 103,904 -0.16(-2.20%)
Oct 15, 2002 7.006 7.492 7.006 7.481 160,018 +0.48(+6.79%)
Oct 14, 2002 7.015 7.045 6.976 7.006 20,760 -0.05(-0.69%)
Oct 11, 2002 7.006 7.171 6.869 7.054 236,588 +0.00(+0.00%)
Oct 10, 2002 7.385 7.395 6.918 7.054 244,395 -0.34(-4.61%)
Oct 09, 2002 7.307 7.453 7.298 7.395 147,788 +0.04(+0.53%)
Oct 08, 2002 7.541 7.638 7.307 7.356 138,641 -0.14(-1.82%)
Oct 07, 2002 7.580 7.667 7.366 7.492 279,852 -0.15(-1.91%)
Oct 04, 2002 7.298 7.658 7.298 7.638 166,866 +0.25(+3.43%)
Oct 03, 2002 7.103 7.492 7.045 7.385 142,993 +0.19(+2.71%)
Oct 02, 2002 7.103 7.405 7.015 7.191 275,536 +0.17(+2.35%)
Oct 01, 2002 6.704 7.159 6.568 7.025 174,098 +0.32(+4.79%)
Sep 30, 2002 6.811 6.908 6.519 6.704 129,700 -0.06(-0.86%)
Sep 27, 2002 6.762 6.860 6.714 6.762 83,657 +0.03(+0.43%)
Sep 26, 2002 6.753 6.840 6.675 6.733 22,815 +0.03(+0.44%)
Sep 25, 2002 6.869 6.869 6.646 6.704 56,720 -0.16(-2.39%)
Sep 24, 2002 6.908 6.947 6.811 6.869 50,667 +0.01(+0.13%)
Sep 23, 2002 6.938 7.093 6.860 6.860 54,058 -0.07(-0.98%)
Sep 20, 2002 6.869 7.395 6.860 6.928 82,321 -0.18(-2.47%)
Sep 19, 2002 7.152 7.200 7.006 7.103 51,284 +0.00(+0.00%)
Sep 18, 2002 7.337 7.337 7.045 7.103 72,095 -0.23(-3.18%)
Sep 17, 2002 7.463 7.590 7.337 7.337 156,935 +0.00(+0.00%)
Sep 16, 2002 7.434 7.580 7.298 7.337 211,096 +0.03(+0.40%)
Sep 13, 2002 6.928 7.541 6.928 7.307 98,868 +0.44(+6.37%)
Sep 12, 2002 7.054 7.054 6.714 6.869 33,504 -0.14(-1.94%)
Sep 11, 2002 6.850 7.278 6.850 7.006 20,760 +0.06(+0.84%)
Sep 10, 2002 6.821 7.122 6.811 6.947 59,769 +0.05(+0.71%)
Sep 09, 2002 6.957 7.152 6.821 6.899 80,780 -0.34(-4.70%)
Sep 06, 2002 7.201 7.298 7.200 7.239 53,647 +0.06(+0.81%)
Sep 05, 2002 7.200 7.317 7.152 7.181 58,946 -0.10(-1.34%)
Sep 04, 2002 7.229 7.278 7.015 7.278 44,089 +0.06(+0.81%)
Sep 03, 2002 7.054 7.346 6.869 7.220 165,242 +0.17(+2.34%)
Aug 30, 2002 7.638 7.648 6.967 7.054 91,609 -0.45(-5.97%)
Aug 29, 2002 7.200 7.638 7.161 7.502 40,766 +0.37(+5.18%)
Aug 28, 2002 7.006 7.288 7.006 7.132 17,368 +0.12(+1.66%)
Aug 27, 2002 7.444 7.482 6.947 7.015 68,961 -0.48(-6.36%)
Aug 26, 2002 7.278 7.492 7.054 7.492 35,045 +0.25(+3.38%)
Aug 23, 2002 7.171 7.249 7.006 7.247 38,522 +0.03(+0.38%)
Aug 22, 2002 7.298 7.444 6.850 7.220 103,868 -0.08(-1.07%)
Aug 21, 2002 7.521 7.609 7.298 7.298 42,342 -0.06(-0.79%)
Aug 20, 2002 7.580 7.590 7.318 7.356 35,765 +0.62(+9.25%)
Aug 16, 2002 6.709 6.908 6.587 6.733 50,770 +0.03(+0.43%)
Aug 15, 2002 6.831 6.831 6.568 6.704 40,287 -0.12(-1.71%)
Aug 14, 2002 6.607 6.957 6.471 6.821 108,631 +0.16(+2.34%)
Aug 13, 2002 6.782 6.782 6.578 6.665 76,771 -0.03(-0.44%)
Aug 12, 2002 6.714 6.860 6.539 6.694 36,843 -0.26(-3.78%)
Aug 07, 2002 6.899 7.006 6.744 6.957 231,446 +0.05(+0.70%)
Aug 06, 2002 6.714 7.054 6.665 6.908 138,641 +0.24(+3.65%)
Aug 05, 2002 6.509 6.811 6.373 6.665 172,175 +0.05(+0.74%)
Aug 02, 2002 7.103 7.191 6.383 6.616 415,916 -0.50(-6.98%)
Aug 01, 2002 7.551 7.638 7.103 7.113 159,710 -0.44(-5.80%)
Jul 31, 2002 8.241 8.319 7.551 7.551 140,594 -0.50(-6.17%)
Jul 30, 2002 8.271 8.280 8.037 8.047 107,398 +0.01(+0.12%)
Jul 29, 2002 7.881 8.222 7.541 8.037 220,963 +0.24(+3.12%)
Jul 26, 2002 7.638 7.833 7.521 7.794 70,605 +0.03(+0.38%)
Jul 25, 2002 7.317 7.881 7.317 7.765 154,354 +0.37(+5.00%)
Jul 24, 2002 7.210 7.473 7.200 7.395 153,554 -0.15(-1.94%)
Jul 23, 2002 7.492 7.590 7.114 7.541 159,162 +0.19(+2.64%)
Jul 22, 2002 7.774 7.784 7.103 7.347 202,361 -0.50(-6.43%)
Jul 19, 2002 8.290 8.322 7.395 7.852 396,294 -0.66(-7.77%)
Jul 17, 2002 8.903 8.942 8.358 8.514 129,494 +0.26(+3.18%)
Jul 12, 2002 8.368 8.455 8.144 8.251 169,473 -0.04(-0.47%)
Jul 11, 2002 8.884 8.884 8.105 8.290 403,694 -0.51(-5.75%)
Jul 10, 2002 9.098 9.223 8.796 8.796 216,852 -0.30(-3.32%)
Jul 09, 2002 9.681 9.681 9.098 9.098 258,372 -0.58(-6.02%)
Jul 08, 2002 9.886 9.886 9.681 9.681 258,475 -0.21(-2.08%)
Jul 05, 2002 9.925 9.973 9.740 9.886 81,396 +0.06(+0.59%)
Jul 04, 2002 9.964 9.964 9.574 9.827 522,398 +0.00(+0.00%)
Jul 03, 2002 9.964 9.964 9.574 9.827 522,398 -0.10(-0.98%)
Jul 02, 2002 9.438 9.964 9.341 9.925 314,384 +0.48(+5.05%)
Jul 01, 2002 9.526 9.594 9.244 9.448 401,639 -0.26(-2.71%)
Jun 28, 2002 8.923 9.730 8.923 9.711 1,098,649 +0.76(+8.48%)
Jun 27, 2002 8.621 8.952 8.621 8.952 217,777 +0.34(+3.95%)
Jun 26, 2002 8.660 8.757 8.465 8.611 198,250 -0.19(-2.21%)
Jun 25, 2002 8.679 8.903 8.670 8.806 270,705 +0.53(+6.35%)
Jun 21, 2002 8.368 8.475 8.349 8.280 87,665 -0.08(-0.93%)
Jun 20, 2002 8.874 8.874 8.300 8.358 324,661 -0.59(-6.63%)
Jun 19, 2002 8.271 8.981 8.164 8.952 416,849 +0.69(+8.36%)
Jun 18, 2002 8.154 8.300 8.076 8.261 177,284 +0.20(+2.54%)
Jun 17, 2002 7.580 8.494 7.580 8.057 379,234 +0.37(+4.81%)
Jun 14, 2002 7.590 7.755 7.414 7.687 70,297 +0.15(+1.95%)
Jun 12, 2002 7.609 7.609 7.298 7.540 87,768 -0.01(-0.14%)
Jun 11, 2002 7.619 7.784 7.541 7.551 229,493 -0.02(-0.26%)
Jun 10, 2002 7.215 7.610 7.054 7.570 177,901 +0.32(+4.43%)
Jun 07, 2002 7.541 7.590 7.006 7.249 1,129,070 -0.36(-4.73%)
Jun 06, 2002 7.906 7.920 7.541 7.609 290,952 -0.31(-3.93%)
Jun 05, 2002 7.502 7.920 7.444 7.920 118,292 -0.06(-0.73%)
May 31, 2002 8.222 8.232 7.687 7.979 227,643 +0.68(+9.33%)
May 28, 2002 7.307 7.385 7.161 7.298 73,072 -0.07(-0.92%)
May 27, 2002 7.444 7.492 7.298 7.366 134,222 +0.00(+0.00%)
May 24, 2002 7.444 7.492 7.298 7.366 134,222 -0.03(-0.39%)
May 23, 2002 7.375 7.444 7.250 7.395 53,545 +0.05(+0.66%)
May 22, 2002 7.512 7.541 7.054 7.346 248,403 -0.19(-2.58%)
May 21, 2002 7.930 7.930 7.502 7.541 231,035 -0.37(-4.67%)
May 20, 2002 8.076 8.076 7.658 7.911 302,976 -0.17(-2.05%)
May 17, 2002 7.745 8.271 7.735 8.076 1,077,375 +0.49(+6.41%)
May 16, 2002 6.957 7.638 6.957 7.590 746,650 +0.68(+9.86%)
May 15, 2002 6.753 6.957 6.529 6.908 234,529 +0.17(+2.45%)
May 14, 2002 6.490 6.753 6.451 6.743 140,491 +0.25(+3.90%)
May 13, 2002 6.685 6.694 6.461 6.490 85,302 -0.27(-4.03%)
May 10, 2002 6.947 7.035 6.714 6.762 89,001 -0.18(-2.52%)
May 09, 2002 6.616 6.962 6.519 6.938 180,881 +0.39(+5.94%)
May 08, 2002 6.568 6.714 6.500 6.548 142,958 -0.01(-0.15%)
May 07, 2002 6.616 6.762 6.334 6.558 148,816 -0.10(-1.46%)
May 06, 2002 6.986 6.986 6.568 6.655 321,989 -0.25(-3.66%)
May 03, 2002 6.762 7.035 6.753 6.908 101,437 +0.12(+1.72%)
May 02, 2002 6.641 6.908 6.568 6.792 150,460 +0.13(+1.90%)
May 01, 2002 6.753 6.753 6.578 6.665 60,019 +0.05(+0.74%)
Apr 30, 2002 6.295 6.762 6.081 6.616 292,288 +0.34(+5.43%)
Apr 29, 2002 6.616 6.772 6.247 6.276 233,296 -0.43(-6.39%)
Apr 26, 2002 6.860 6.860 6.616 6.704 164,026 -0.28(-4.04%)
Apr 25, 2002 7.074 7.103 6.704 6.986 111,509 -0.10(-1.37%)
Apr 24, 2002 7.103 7.278 7.074 7.084 52,208 -0.10(-1.35%)
Apr 23, 2002 7.200 7.239 7.054 7.181 198,661 +0.03(+0.41%)
Apr 22, 2002 7.152 7.298 7.006 7.152 104,726 +0.07(+0.96%)
Apr 19, 2002 7.074 7.210 6.957 7.084 63,308 -0.09(-1.22%)
Apr 18, 2002 7.307 7.307 6.889 7.171 163,615 -0.13(-1.73%)
Apr 17, 2002 7.395 7.531 7.181 7.298 115,620 -0.05(-0.66%)
Apr 16, 2002 7.346 7.628 7.346 7.346 138,127 +0.04(+0.53%)
Apr 15, 2002 7.735 7.735 7.298 7.307 160,429 -0.38(-4.94%)
Apr 12, 2002 7.049 7.716 6.957 7.687 503,385 +0.68(+9.72%)
Apr 11, 2002 7.015 7.054 6.753 7.006 495,060 -0.04(-0.55%)
Apr 10, 2002 6.247 7.045 6.237 7.045 778,715 +0.91(+14.92%)
Apr 09, 2002 6.013 6.266 5.887 6.130 236,173 +0.21(+3.62%)
Apr 08, 2002 5.965 6.130 5.546 5.916 748,191 +0.08(+1.33%)
Apr 05, 2002 6.247 6.247 5.838 5.838 440,076 -0.29(-4.76%)
Apr 04, 2002 6.111 6.256 5.926 6.130 363,201 +0.19(+3.28%)
Apr 03, 2002 6.373 6.402 5.828 5.935 690,330 -0.42(-6.58%)
Apr 02, 2002 6.587 6.616 6.237 6.354 396,500 -0.28(-4.25%)
Apr 01, 2002 6.237 6.879 6.179 6.636 1,125,165 +0.46(+7.40%)
Mar 29, 2002 5.877 6.276 5.789 6.179 849,629 +0.00(+0.00%)
Mar 28, 2002 5.877 6.276 5.789 6.179 841,407 +0.33(+5.66%)
Mar 27, 2002 5.624 5.955 5.624 5.848 568,029 +0.21(+3.80%)
Mar 26, 2002 5.692 5.692 5.527 5.634 573,476 -0.04(-0.69%)
Mar 25, 2002 5.556 5.673 5.517 5.673 179,237 +0.08(+1.39%)
Mar 22, 2002 5.809 5.809 5.595 5.595 408,730 -0.15(-2.54%)
Mar 21, 2002 5.429 5.799 5.352 5.741 809,650 +0.35(+6.50%)
Mar 20, 2002 5.196 5.410 5.196 5.390 487,146 +0.21(+4.14%)
Mar 19, 2002 5.196 5.215 5.118 5.176 154,263 -0.01(-0.19%)
Mar 18, 2002 5.235 5.322 5.108 5.186 151,693 -0.05(-0.93%)
Mar 15, 2002 5.069 5.235 5.050 5.235 375,740 +0.18(+3.66%)
Mar 14, 2002 4.992 5.089 4.943 5.050 189,308 +0.07(+1.37%)
Mar 13, 2002 4.953 4.982 4.904 4.982 118,806 +0.06(+1.29%)
Mar 12, 2002 4.885 4.943 4.846 4.919 30,934 +0.04(+0.90%)
Mar 11, 2002 4.923 4.923 4.865 4.875 39,773 -0.03(-0.60%)
Mar 08, 2002 4.943 4.943 4.826 4.904 60,533 -0.02(-0.40%)
Mar 07, 2002 4.982 5.017 4.894 4.923 37,306 -0.06(-1.17%)
Mar 06, 2002 4.982 4.982 4.904 4.982 57,039 +0.04(+0.79%)
Mar 05, 2002 4.972 4.992 4.923 4.943 53,647 +0.05(+0.99%)
Mar 04, 2002 4.865 4.962 4.816 4.894 134,941 +0.03(+0.60%)
Mar 01, 2002 4.865 4.865 4.816 4.865 8,119 +0.01(+0.30%)
Feb 28, 2002 4.826 4.865 4.816 4.850 16,854 -0.08(-1.68%)
Feb 27, 2002 4.846 4.953 4.826 4.933 16,649 +0.12(+2.42%)
Feb 26, 2002 4.846 4.846 4.797 4.816 15,621 +0.02(+0.41%)
Feb 25, 2002 4.899 4.933 4.797 4.797 61,972 -0.12(-2.38%)
Feb 22, 2002 4.982 4.982 4.894 4.914 10,688 -0.05(-0.98%)
Feb 21, 2002 4.972 4.982 4.962 4.962 30,009 -0.02(-0.39%)
Feb 20, 2002 4.982 4.992 4.962 4.982 18,807 +0.02(+0.39%)
Feb 19, 2002 4.875 4.972 4.875 4.962 3,083 +0.05(+0.99%)
Feb 18, 2002 4.865 5.001 4.865 4.914 19,218 +0.00(+0.00%)
Feb 15, 2002 4.865 5.001 4.865 4.914 19,218 -0.05(-0.98%)
Feb 14, 2002 4.992 5.011 4.865 4.962 10,996 -0.03(-0.58%)
Feb 13, 2002 5.001 5.021 4.885 4.992 9,352 +0.01(+0.20%)
Feb 12, 2002 4.943 5.001 4.894 4.982 19,629 +0.03(+0.59%)
Feb 11, 2002 4.865 5.021 4.865 4.953 49,331 +0.09(+1.80%)
Feb 08, 2002 4.943 4.943 4.797 4.865 38,642 -0.08(-1.57%)
Feb 07, 2002 4.894 4.953 4.894 4.943 1,541 -0.01(-0.20%)
Feb 06, 2002 5.011 5.011 4.777 4.953 31,551 +0.00(+0.00%)
Feb 05, 2002 4.962 5.030 4.914 4.953 16,238 -0.06(-1.17%)
Feb 04, 2002 4.923 5.040 4.923 5.011 12,435 -0.03(-0.58%)
Feb 01, 2002 5.001 5.050 4.962 5.040 26,618 +0.04(+0.78%)
Jan 31, 2002 4.962 5.011 4.914 5.001 14,079 +0.09(+1.78%)
Jan 30, 2002 4.875 4.933 4.787 4.914 16,854 -0.05(-0.98%)
Jan 29, 2002 4.875 4.962 4.641 4.962 79,135 +0.00(+0.00%)
Jan 28, 2002 5.060 5.060 4.914 4.962 9,866 -0.05(-0.97%)
Jan 25, 2002 5.108 5.108 5.011 5.011 7,502 -0.04(-0.77%)
Jan 24, 2002 4.962 5.050 4.904 5.050 22,301 +0.04(+0.78%)
Jan 23, 2002 5.011 5.021 4.962 5.011 8,427 +0.00(+0.00%)
Jan 22, 2002 5.030 5.108 4.992 5.011 19,424 -0.04(-0.77%)
Jan 21, 2002 5.089 5.089 4.992 5.050 16,443 +0.00(+0.00%)
Jan 18, 2002 5.089 5.089 4.992 5.050 16,443 +0.01(+0.19%)
Jan 17, 2002 5.040 5.108 4.962 5.040 17,677 -0.01(-0.19%)
Jan 16, 2002 5.060 5.060 4.962 5.050 40,595 -0.01(-0.19%)
Jan 15, 2002 5.138 5.138 5.060 5.060 15,724 -0.04(-0.76%)
Jan 14, 2002 5.147 5.147 5.099 5.099 9,352 -0.01(-0.19%)
Jan 11, 2002 5.176 5.206 5.108 5.108 24,665 -0.02(-0.38%)
Jan 10, 2002 5.050 5.206 5.040 5.128 57,758 +0.08(+1.54%)
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.