Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Bj's Restaurants Inc (NQ: BJRI )

Historical Prices