Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Root Inc (NQ: ROOT )

65.58 UNCHANGED
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 (%)
May 31, 2023 4.820 4.880 4.600 4.810 81,369 -0.01(-0.21%)
May 30, 2023 4.530 4.850 4.520 4.820 66,452 +0.34(+7.59%)
May 26, 2023 4.430 4.580 4.292 4.480 44,139 +0.06(+1.36%)
May 25, 2023 4.510 4.590 4.310 4.420 70,294 -0.06(-1.34%)
May 24, 2023 4.710 4.770 4.452 4.480 53,412 -0.22(-4.68%)
May 23, 2023 4.720 4.950 4.630 4.700 74,347 -0.01(-0.21%)
May 22, 2023 4.440 4.730 4.440 4.710 61,609 +0.27(+6.08%)
May 19, 2023 4.770 4.790 4.410 4.440 48,895 -0.26(-5.53%)
May 18, 2023 4.750 4.770 4.500 4.700 75,840 -0.03(-0.63%)
May 17, 2023 4.540 4.750 4.502 4.730 72,120 +0.17(+3.73%)
May 16, 2023 4.800 4.870 4.520 4.560 102,037 -0.35(-7.13%)
May 15, 2023 5.040 5.040 4.801 4.910 97,449 -0.09(-1.80%)
May 12, 2023 5.180 5.277 4.800 5.000 129,518 -0.14(-2.72%)
May 11, 2023 5.260 5.260 5.072 5.140 72,354 -0.05(-0.96%)
May 10, 2023 5.310 5.470 5.130 5.190 93,769 -0.02(-0.38%)
May 09, 2023 5.500 5.500 5.145 5.210 90,466 -0.33(-5.96%)
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%)
Apr 03, 2023 4.540 4.540 4.170 4.360 215,543 -0.15(-3.33%)
Mar 31, 2023 4.610 4.670 4.410 4.510 91,045 -0.07(-1.53%)
Mar 30, 2023 4.520 4.700 4.480 4.580 99,893 +0.10(+2.23%)
Mar 29, 2023 4.120 4.500 4.086 4.480 78,560 +0.37(+9.00%)
Mar 28, 2023 4.260 4.330 4.010 4.110 78,749 -0.22(-5.08%)
Mar 27, 2023 4.370 4.370 4.110 4.330 80,513 -0.04(-0.92%)
Mar 24, 2023 4.140 4.400 4.020 4.370 122,034 +0.22(+5.30%)
Mar 23, 2023 4.170 4.470 4.040 4.150 127,604 +0.04(+0.97%)
Mar 22, 2023 4.130 4.320 4.060 4.110 172,987 -0.01(-0.24%)
Mar 21, 2023 3.710 4.200 3.700 4.120 163,147 +0.46(+12.57%)
Mar 20, 2023 3.580 3.740 3.451 3.660 150,815 +0.12(+3.39%)
Mar 17, 2023 3.740 3.740 3.430 3.540 212,190 -0.24(-6.35%)
Mar 16, 2023 3.480 3.820 3.430 3.780 147,905 +0.21(+5.88%)
Mar 15, 2023 3.420 3.580 3.310 3.570 125,382 +0.10(+2.88%)
Mar 14, 2023 3.560 3.799 3.395 3.470 142,489 +0.01(+0.29%)
Mar 13, 2023 3.600 3.700 3.370 3.460 244,094 -0.23(-6.23%)
Mar 10, 2023 3.950 4.000 3.650 3.690 261,828 -0.29(-7.17%)
Mar 09, 2023 4.510 4.540 3.970 3.975 300,966 -0.56(-12.25%)
Mar 08, 2023 4.660 4.736 4.500 4.530 118,189 -0.13(-2.79%)
Mar 07, 2023 4.740 4.870 4.620 4.660 105,104 -0.07(-1.48%)
Mar 06, 2023 4.960 5.110 4.700 4.730 112,983 -0.26(-5.21%)
Mar 03, 2023 4.890 5.070 4.851 4.990 81,460 +0.16(+3.31%)
Mar 02, 2023 4.720 4.900 4.630 4.830 98,579 -0.06(-1.23%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.