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

Root Inc (NQ: ROOT )

63.78 -1.80 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2023 8.500 9.980 8.420 8.940 1,004,125 -2.27(-20.25%)
Jun 29, 2023 11.53 12.40 10.71 11.21 704,575 -0.73(-6.11%)
Jun 28, 2023 9.900 12.14 9.850 11.94 658,828 +1.96(+19.64%)
Jun 27, 2023 10.63 10.87 9.770 9.980 418,099 -1.00(-9.11%)
Jun 26, 2023 10.24 11.36 10.18 10.98 545,863 +0.00(+0.00%)
Jun 23, 2023 12.73 12.80 10.73 10.98 2,155,928 -1.92(-14.88%)
Jun 22, 2023 14.40 14.80 12.10 12.90 9,723,560 +3.28(+34.10%)
Jun 21, 2023 5.920 12.62 5.700 9.620 2,729,360 +3.60(+59.80%)
Jun 20, 2023 6.300 6.350 5.830 6.020 118,513 -0.33(-5.20%)
Jun 16, 2023 6.500 6.500 6.220 6.350 143,025 -0.06(-0.94%)
Jun 15, 2023 5.790 6.500 5.720 6.410 200,455 +0.87(+15.70%)
May 08, 2023 5.280 5.780 5.040 5.540 158,754 +0.22(+4.14%)
May 05, 2023 5.060 5.360 4.860 5.320 208,123 +0.44(+9.02%)
May 04, 2023 4.110 5.038 4.110 4.880 277,459 +0.73(+17.59%)
May 03, 2023 4.050 4.271 4.000 4.150 136,047 +0.13(+3.23%)
May 02, 2023 4.210 4.210 3.900 4.020 110,571 -0.22(-5.19%)
May 01, 2023 4.290 4.331 4.120 4.240 62,375 -0.05(-1.17%)
Apr 28, 2023 4.190 4.420 4.100 4.290 101,795 +0.09(+2.14%)
Apr 27, 2023 3.970 4.240 3.940 4.200 68,193 +0.26(+6.60%)
Apr 26, 2023 3.850 4.064 3.760 3.940 91,023 +0.07(+1.81%)
Apr 25, 2023 3.680 3.990 3.630 3.870 142,092 +0.13(+3.48%)
Apr 24, 2023 3.850 3.850 3.700 3.740 57,382 -0.09(-2.35%)
Apr 21, 2023 3.960 4.005 3.810 3.830 95,544 -0.12(-3.04%)
Apr 20, 2023 4.190 4.199 3.920 3.950 112,117 -0.24(-5.73%)
Apr 19, 2023 4.050 4.240 3.970 4.190 251,352 +0.26(+6.62%)
Apr 18, 2023 4.030 4.040 3.820 3.930 129,202 -0.06(-1.50%)
Apr 17, 2023 3.960 4.070 3.900 3.990 115,698 -0.01(-0.25%)
Apr 14, 2023 4.180 4.230 3.810 4.000 129,909 -0.14(-3.38%)
Apr 13, 2023 4.160 4.210 4.110 4.140 64,005 -0.01(-0.24%)
Apr 12, 2023 4.370 4.490 4.116 4.150 52,947 -0.13(-3.04%)
Apr 11, 2023 4.390 4.450 4.270 4.280 52,925 -0.05(-1.15%)
Apr 10, 2023 4.360 4.380 4.200 4.330 75,806 +0.00(+0.00%)
Apr 06, 2023 4.120 4.360 4.070 4.330 73,995 +0.17(+4.09%)
Apr 05, 2023 4.360 4.380 4.110 4.160 51,640 -0.29(-6.52%)
Apr 04, 2023 4.350 4.477 4.230 4.450 86,559 +0.09(+2.06%)
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.