Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Root Inc (NQ: ROOT )

63.83 +0.88 (+1.40%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 14, 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 (%)
Oct 31, 2023 8.590 9.140 8.587 9.040 23,698 +0.46(+5.36%)
Oct 30, 2023 8.650 8.790 8.250 8.580 33,908 -0.06(-0.69%)
Oct 27, 2023 9.030 9.090 8.420 8.640 106,868 -0.46(-5.05%)
Oct 26, 2023 9.180 9.350 8.840 9.100 32,120 +0.00(+0.00%)
Oct 25, 2023 9.580 9.795 9.070 9.100 21,245 -0.48(-5.01%)
Oct 24, 2023 9.180 9.738 9.170 9.580 28,960 +0.40(+4.36%)
Oct 23, 2023 9.120 9.362 8.867 9.180 20,892 -0.04(-0.43%)
Oct 20, 2023 9.430 9.430 9.000 9.220 29,996 -0.20(-2.12%)
Oct 19, 2023 9.690 9.860 9.390 9.420 17,214 -0.29(-2.99%)
Oct 18, 2023 10.00 10.10 9.630 9.710 21,702 -0.47(-4.62%)
Oct 17, 2023 10.01 10.56 9.645 10.18 50,966 +0.07(+0.69%)
Oct 16, 2023 9.770 10.19 9.600 10.11 38,025 +0.48(+4.98%)
Oct 13, 2023 10.03 10.11 9.570 9.630 39,301 -0.42(-4.18%)
Oct 12, 2023 10.30 10.37 9.910 10.05 24,570 -0.37(-3.55%)
Oct 11, 2023 9.860 10.49 9.860 10.42 39,274 +0.51(+5.15%)
Oct 10, 2023 9.830 9.960 9.490 9.910 160,210 +0.13(+1.33%)
Oct 09, 2023 9.270 9.940 9.270 9.780 60,341 +0.26(+2.73%)
Oct 06, 2023 8.900 9.790 8.870 9.520 51,675 +0.56(+6.25%)
Oct 05, 2023 8.900 9.160 8.720 8.960 23,530 +0.08(+0.90%)
Oct 04, 2023 8.530 8.950 8.390 8.880 29,748 +0.42(+4.96%)
Oct 03, 2023 8.900 8.900 8.340 8.460 57,835 -0.37(-4.19%)
Oct 02, 2023 9.390 9.630 8.750 8.830 52,343 -0.68(-7.15%)
Sep 29, 2023 9.540 9.870 9.510 9.510 47,026 +0.01(+0.11%)
Sep 28, 2023 9.570 9.610 9.320 9.500 56,468 -0.07(-0.73%)
Sep 27, 2023 9.890 10.000 9.540 9.570 28,061 -0.18(-1.85%)
Sep 26, 2023 9.720 10.09 9.680 9.750 86,265 -0.15(-1.52%)
Sep 25, 2023 10.04 9.995 9.840 9.900 51,760 -0.30(-2.94%)
Sep 22, 2023 10.55 10.58 10.01 10.20 57,003 -0.19(-1.83%)
Sep 21, 2023 10.57 10.81 10.26 10.39 45,256 -0.41(-3.80%)
Sep 20, 2023 10.60 11.20 10.52 10.80 103,746 +0.28(+2.66%)
Sep 19, 2023 10.52 10.60 10.17 10.52 48,266 -0.06(-0.57%)
Sep 18, 2023 10.55 10.76 10.24 10.58 45,941 +0.03(+0.28%)
Sep 15, 2023 10.96 11.00 10.32 10.55 83,060 -0.35(-3.21%)
Sep 14, 2023 10.83 11.16 10.83 10.90 41,895 +0.11(+1.02%)
Sep 13, 2023 11.22 11.22 10.32 10.79 139,696 -0.44(-3.92%)
Sep 12, 2023 11.46 11.71 11.18 11.23 56,100 -0.29(-2.52%)
Sep 11, 2023 11.39 11.69 11.23 11.52 52,143 +0.28(+2.49%)
Sep 08, 2023 11.51 11.56 10.95 11.24 50,119 -0.34(-2.94%)
Sep 07, 2023 11.53 11.74 11.27 11.58 42,485 -0.10(-0.86%)
Sep 06, 2023 11.78 11.88 11.47 11.68 95,252 -0.10(-0.85%)
Sep 05, 2023 11.80 11.99 11.61 11.78 46,666 -0.02(-0.17%)
Sep 01, 2023 11.42 11.90 11.41 11.80 80,006 +0.36(+3.15%)
Aug 31, 2023 11.70 11.96 11.23 11.44 135,673 -0.23(-1.97%)
Aug 30, 2023 11.00 11.81 10.97 11.67 161,844 +0.50(+4.48%)
Aug 29, 2023 10.55 11.30 10.51 11.17 112,543 +0.58(+5.48%)
Aug 28, 2023 10.68 10.88 10.29 10.59 148,616 -0.10(-0.94%)
Aug 25, 2023 10.29 11.02 10.02 10.69 191,185 +0.61(+6.05%)
Aug 24, 2023 9.830 10.10 9.460 10.08 77,272 +0.23(+2.34%)
Aug 23, 2023 9.290 9.940 9.150 9.850 109,870 +0.83(+9.20%)
Aug 22, 2023 8.990 9.131 8.750 9.020 73,284 +0.05(+0.56%)
Aug 21, 2023 9.450 9.610 8.830 8.970 105,133 -0.48(-5.08%)
Aug 18, 2023 8.730 9.565 8.681 9.450 119,965 +0.59(+6.66%)
Aug 17, 2023 9.110 9.155 8.750 8.860 115,813 -0.30(-3.28%)
Aug 16, 2023 9.000 9.420 8.941 9.160 74,634 +0.14(+1.55%)
Aug 15, 2023 9.310 9.600 8.940 9.020 90,413 -0.28(-3.01%)
Aug 14, 2023 9.420 9.420 9.020 9.300 98,911 -0.10(-1.06%)
Aug 11, 2023 9.000 9.680 9.000 9.400 129,903 +0.29(+3.18%)
Aug 10, 2023 9.050 9.520 8.720 9.110 241,554 +0.05(+0.55%)
Aug 09, 2023 9.490 9.519 9.040 9.060 106,036 -0.50(-5.23%)
Aug 08, 2023 9.670 9.820 9.280 9.560 120,234 -0.14(-1.44%)
Aug 07, 2023 10.21 10.35 9.680 9.700 150,148 -0.39(-3.87%)
Aug 04, 2023 10.97 10.97 9.851 10.09 282,110 -0.89(-8.11%)
Aug 03, 2023 11.02 12.44 10.83 10.98 656,987 +0.65(+6.29%)
Aug 02, 2023 10.63 10.66 10.01 10.33 171,674 -0.60(-5.49%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.