Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Roku Inc (NQ: ROKU )

426.64 USD +3.79 (+0.90%)
Official Closing Price Updated: 7:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 430.89 443.85 415.01 426.64 4,765,225 +3.79(+0.90%)
Jan 22, 2021 422.00 429.89 418.33 422.85 2,989,700 -0.79(-0.19%)
Jan 21, 2021 429.31 431.00 418.89 423.64 3,266,922 -4.86(-1.13%)
Jan 20, 2021 442.82 448.17 425.60 428.50 4,334,040 -5.64(-1.30%)
Jan 19, 2021 420.73 438.36 420.09 434.14 6,019,964 +25.84(+6.33%)
Jan 15, 2021 418.00 425.99 407.09 408.30 3,365,800 -10.16(-2.43%)
Jan 14, 2021 410.81 422.52 410.11 418.46 3,413,854 +9.86(+2.41%)
Jan 13, 2021 419.30 423.00 404.50 408.60 4,027,504 -6.69(-1.61%)
Jan 12, 2021 407.90 419.75 405.56 415.29 4,756,233 +12.16(+3.02%)
Jan 11, 2021 390.30 416.22 390.03 403.13 5,840,969 +4.00(+1.00%)
Jan 08, 2021 391.35 402.85 387.17 399.13 8,410,800 +19.84(+5.23%)
Jan 07, 2021 352.01 379.39 352.00 379.29 8,078,393 +36.34(+10.60%)
Jan 06, 2021 325.04 347.95 320.21 342.95 7,540,197 +7.77(+2.32%)
Jan 05, 2021 320.80 335.38 320.50 335.18 4,498,306 +17.28(+5.44%)
Jan 04, 2021 339.98 340.00 316.46 317.90 4,912,618 -14.12(-4.25%)
Dec 31, 2020 332.02 332.02 332.02 3,211,972 -6.72(-1.98%)
Dec 30, 2020 339.17 344.44 333.50 338.74 3,211,972 -0.83(-0.24%)
Dec 29, 2020 339.96 344.94 332.05 339.57 3,635,131 -0.84(-0.25%)
Dec 28, 2020 359.50 361.00 339.12 340.41 4,720,064 -16.58(-4.64%)
Dec 24, 2020 360.17 363.44 355.13 356.99 1,846,100 -3.57(-0.99%)
Dec 23, 2020 355.00 361.04 344.21 360.56 3,775,231 +5.85(+1.65%)
Dec 22, 2020 356.33 361.68 344.48 354.71 5,470,235 +0.71(+0.20%)
Dec 21, 2020 344.00 358.79 341.54 354.00 6,421,191 +13.29(+3.90%)
Dec 18, 2020 331.98 343.60 329.48 340.71 6,843,400 +11.23(+3.41%)
Dec 17, 2020 346.65 352.12 326.50 329.48 14,072,496 +3.66(+1.12%)
Dec 16, 2020 321.20 327.96 320.27 325.82 3,290,531 +5.68(+1.77%)
Dec 15, 2020 325.41 331.10 319.01 320.14 3,369,658 -4.18(-1.29%)
Dec 14, 2020 333.00 336.17 319.37 324.32 4,121,293 -6.55(-1.98%)
Dec 11, 2020 321.00 331.87 316.90 330.87 5,441,700 +8.88(+2.76%)
Dec 10, 2020 301.00 322.09 300.07 321.99 4,429,459 +15.76(+5.15%)
Dec 09, 2020 315.11 328.74 303.16 306.23 9,813,071 +0.10(+0.03%)
Dec 08, 2020 299.98 307.63 297.25 306.13 2,601,894 +6.15(+2.05%)
Dec 07, 2020 295.65 302.62 289.00 299.98 3,798,874 +3.60(+1.21%)
Dec 04, 2020 290.19 298.13 286.00 296.38 3,748,600 +7.28(+2.52%)
Dec 03, 2020 281.96 292.10 281.55 289.10 3,185,693 +7.77(+2.76%)
Dec 02, 2020 281.44 284.53 273.79 281.33 3,113,977 -4.38(-1.53%)
Dec 01, 2020 290.50 292.81 279.38 285.71 4,510,290 -7.86(-2.68%)
Nov 30, 2020 275.39 293.65 274.28 293.57 6,182,628 +18.23(+6.62%)
Nov 27, 2020 279.70 280.60 273.01 275.34 2,480,900 -2.72(-0.98%)
Nov 25, 2020 275.00 278.78 270.77 278.06 3,135,100 +5.05(+1.85%)
Nov 24, 2020 279.50 284.00 268.14 273.01 6,308,794 -3.57(-1.29%)
Nov 23, 2020 270.00 279.50 268.60 276.58 7,843,793 +13.44(+5.11%)
Nov 20, 2020 257.09 265.97 254.79 263.14 6,669,600 +7.47(+2.92%)
Nov 19, 2020 236.16 257.49 235.60 255.67 12,005,101 +23.68(+10.21%)
Nov 18, 2020 235.88 239.19 231.50 231.99 2,750,612 -5.14(-2.17%)
Nov 17, 2020 233.00 242.46 232.20 237.13 5,167,540 +4.43(+1.90%)
Nov 16, 2020 222.20 232.89 220.60 232.70 2,955,369 +4.60(+2.02%)
Nov 13, 2020 232.59 236.44 225.00 228.10 4,185,300 -2.80(-1.21%)
Nov 12, 2020 231.24 236.65 227.61 230.90 5,065,021 -0.53(-0.23%)
Nov 11, 2020 220.01 232.08 217.69 231.43 7,426,705 +14.45(+6.66%)
Nov 10, 2020 227.84 228.20 207.50 216.98 7,609,954 -4.93(-2.22%)
Nov 09, 2020 231.00 240.88 220.88 221.91 11,628,558 -31.45(-12.41%)
Nov 06, 2020 235.99 255.66 228.89 253.36 16,526,900 +28.30(+12.57%)
Nov 05, 2020 221.98 226.59 217.12 225.06 7,620,555 +9.38(+4.35%)
Nov 04, 2020 208.13 215.72 205.04 215.68 3,572,495 +12.19(+5.99%)
Nov 03, 2020 208.55 209.31 196.52 203.49 6,679,042 -3.39(-1.64%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.