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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roku Inc (NQ: ROKU )

56.35 -6.46 (-10.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2019 149.43 151.30 143.36 147.20 13,243,153 -2.23(-1.49%)
Oct 30, 2019 147.74 151.48 146.84 149.43 10,907,184 +2.19(+1.49%)
Oct 29, 2019 146.10 149.51 143.68 147.24 16,088,031 +0.36(+0.25%)
Oct 28, 2019 137.00 148.17 136.40 146.88 24,066,252 +13.14(+9.83%)
Oct 25, 2019 129.15 134.10 127.30 133.74 11,485,700 +2.52(+1.92%)
Oct 24, 2019 128.33 131.88 126.41 131.22 10,595,209 +2.46(+1.91%)
Oct 23, 2019 129.00 131.87 127.02 128.76 10,698,974 -0.30(-0.23%)
Oct 22, 2019 132.81 136.70 127.02 129.06 17,109,336 -3.97(-2.98%)
Oct 21, 2019 128.75 135.35 128.21 133.03 16,403,710 +3.09(+2.38%)
Oct 18, 2019 137.39 139.07 124.79 129.94 32,463,500 -9.13(-6.57%)
Oct 17, 2019 131.94 139.59 130.14 139.07 20,083,588 +6.57(+4.96%)
Oct 16, 2019 132.83 134.28 127.81 132.50 22,403,704 -0.32(-0.24%)
Oct 15, 2019 123.18 132.95 122.53 132.82 26,601,396 +13.70(+11.50%)
Oct 14, 2019 120.58 122.10 117.80 119.12 14,490,417 -2.48(-2.04%)
Oct 11, 2019 123.92 124.02 119.60 121.60 23,218,898 +5.47(+4.71%)
Oct 10, 2019 118.12 121.70 115.28 116.13 26,076,558 -1.47(-1.25%)
Oct 09, 2019 112.01 118.22 110.69 117.60 28,430,112 +9.60(+8.89%)
Oct 08, 2019 105.43 109.58 104.26 108.00 13,896,131 +1.75(+1.65%)
Oct 07, 2019 107.80 110.62 104.71 106.25 21,158,498 -0.52(-0.49%)
Oct 04, 2019 109.05 109.25 104.27 106.77 20,940,400 -2.07(-1.90%)
Oct 03, 2019 104.01 109.20 101.55 108.84 22,691,488 +6.22(+6.06%)
Oct 02, 2019 100.91 105.08 99.98 102.62 15,028,503 +0.22(+0.21%)
Oct 01, 2019 101.96 105.55 100.40 102.40 16,598,000 +0.64(+0.63%)
Sep 30, 2019 99.40 103.09 98.69 101.76 13,658,698 +2.02(+2.03%)
Sep 27, 2019 103.33 103.74 98.08 99.74 17,550,600 -3.60(-3.48%)
Sep 26, 2019 106.49 106.90 100.45 103.34 16,068,233 -2.96(-2.78%)
Sep 25, 2019 104.92 107.26 102.31 106.30 21,035,534 +3.05(+2.95%)
Sep 24, 2019 108.39 110.38 98.65 103.25 37,221,520 -4.12(-3.84%)
Sep 23, 2019 108.55 111.79 105.68 107.37 28,321,044 -0.68(-0.63%)
Sep 20, 2019 126.77 127.41 103.62 108.05 65,016,300 -25.71(-19.22%)
Sep 19, 2019 127.81 134.88 127.00 133.76 25,287,288 +3.88(+2.99%)
Sep 18, 2019 143.60 145.75 127.79 129.88 38,215,120 -20.64(-13.71%)
Sep 17, 2019 150.25 152.37 146.42 150.52 11,177,029 +0.98(+0.66%)
Sep 16, 2019 146.97 152.85 146.03 149.54 11,931,098 +1.99(+1.35%)
Sep 13, 2019 146.66 148.70 143.08 147.55 9,256,500 -0.23(-0.16%)
Sep 12, 2019 150.00 152.79 145.82 147.78 13,995,356 -1.98(-1.32%)
Sep 11, 2019 146.55 149.94 141.55 149.76 18,626,588 +5.62(+3.90%)
Sep 10, 2019 157.22 158.80 139.53 144.14 34,800,972 -16.89(-10.49%)
Sep 09, 2019 173.60 176.55 159.80 161.03 23,922,520 -8.83(-5.20%)
Sep 06, 2019 165.47 170.97 164.85 169.86 14,892,200 +2.87(+1.72%)
Sep 05, 2019 167.69 169.45 160.28 166.99 23,410,412 -1.92(-1.14%)
Sep 04, 2019 161.49 169.70 158.55 168.91 28,498,992 +12.03(+7.67%)
Sep 03, 2019 150.86 157.22 150.18 156.88 12,606,671 +5.52(+3.65%)
Aug 30, 2019 150.98 153.29 148.28 151.36 10,530,200 +1.48(+0.99%)
Aug 29, 2019 148.00 150.10 146.36 149.88 10,430,291 +3.99(+2.73%)
Aug 28, 2019 146.08 147.43 143.30 145.89 9,585,049 -1.13(-0.77%)
Aug 27, 2019 144.89 147.75 141.21 147.02 19,429,588 +4.01(+2.80%)
Aug 26, 2019 140.08 145.00 139.14 143.01 11,150,945 +5.27(+3.83%)
Aug 23, 2019 137.76 143.36 136.95 137.74 11,347,100 -1.40(-1.01%)
Aug 22, 2019 138.25 139.48 135.85 139.14 6,600,440 +0.56(+0.40%)
Aug 21, 2019 135.12 140.45 134.34 138.58 8,207,518 +4.32(+3.22%)
Aug 20, 2019 134.49 137.96 133.15 134.26 6,652,914 -0.70(-0.52%)
Aug 19, 2019 132.34 135.80 128.40 134.96 9,342,990 +3.92(+2.99%)
Aug 16, 2019 131.01 131.90 127.06 131.04 6,368,400 +1.64(+1.27%)
Aug 15, 2019 133.00 133.94 128.27 129.40 9,051,576 -1.17(-0.90%)
Aug 14, 2019 132.45 134.36 128.76 130.57 11,590,680 -4.76(-3.52%)
Aug 13, 2019 137.20 142.10 133.96 135.33 20,262,016 +1.03(+0.77%)
Aug 12, 2019 129.86 136.55 129.43 134.30 19,593,956 +8.98(+7.17%)
Aug 09, 2019 121.74 128.20 121.54 125.32 14,591,400 +3.29(+2.70%)
Aug 08, 2019 118.70 123.45 117.56 122.03 27,648,650 +21.06(+20.86%)
Aug 07, 2019 98.70 103.84 98.48 100.97 13,542,823 +2.49(+2.53%)
Aug 06, 2019 103.23 105.19 96.16 98.48 11,119,770 -4.09(-3.99%)
Aug 05, 2019 97.87 102.75 96.00 102.57 7,310,666 +2.04(+2.03%)
Aug 02, 2019 100.84 102.90 99.29 100.53 4,444,400 -0.32(-0.32%)
Aug 01, 2019 103.66 105.68 99.00 100.85 5,473,295 -2.48(-2.40%)
Jul 31, 2019 105.76 107.52 101.10 103.33 5,278,793 -2.43(-2.30%)
Jul 30, 2019 104.00 106.74 102.38 105.76 4,759,016 +0.63(+0.60%)
Jul 29, 2019 110.55 111.84 102.22 105.13 10,852,938 -5.32(-4.82%)
Jul 26, 2019 107.38 111.53 107.38 110.45 6,865,400 +3.56(+3.33%)
Jul 25, 2019 107.72 109.51 106.30 106.89 5,273,878 -0.77(-0.72%)
Jul 24, 2019 104.68 108.18 104.11 107.66 6,136,006 +2.74(+2.61%)
Jul 23, 2019 108.89 110.69 103.16 104.92 9,724,967 -3.68(-3.39%)
Jul 22, 2019 107.13 109.23 105.59 108.60 5,702,604 +1.75(+1.64%)
Jul 19, 2019 109.60 110.30 106.52 106.85 6,736,100 -2.17(-1.99%)
Jul 18, 2019 107.10 110.57 106.57 109.02 9,295,029 -0.32(-0.29%)
Jul 17, 2019 112.01 112.79 108.44 109.34 11,172,806 -2.60(-2.32%)
Jul 16, 2019 104.35 113.44 103.86 111.94 21,344,066 +7.60(+7.28%)
Jul 15, 2019 102.50 104.39 100.15 104.34 6,337,495 +1.87(+1.82%)
Jul 12, 2019 104.22 105.45 102.12 102.47 7,524,200 -2.07(-1.98%)
Jul 11, 2019 103.90 104.90 101.56 104.54 9,086,799 +1.04(+1.00%)
Jul 10, 2019 104.28 105.89 102.09 103.50 8,507,357 +0.10(+0.10%)
Jul 09, 2019 102.67 104.44 100.62 103.40 10,722,605 +0.15(+0.15%)
Jul 08, 2019 97.74 104.00 97.31 103.25 12,263,163 +5.14(+5.24%)
Jul 05, 2019 93.17 98.44 92.51 98.11 12,061,701 +4.60(+4.92%)
Jul 03, 2019 93.58 94.50 91.67 93.51 7,313,600 +0.46(+0.49%)
Jul 02, 2019 88.95 93.23 87.34 93.05 12,837,710 +2.04(+2.24%)
Jul 01, 2019 92.35 94.62 90.60 91.01 5,932,281 +0.43(+0.47%)
Jun 28, 2019 93.82 94.86 90.19 90.58 11,980,699 -2.65(-2.84%)
Jun 27, 2019 92.73 94.50 92.45 93.23 5,471,445 +0.93(+1.01%)
Jun 26, 2019 92.27 95.75 91.57 92.30 8,592,262 -0.95(-1.02%)
Jun 25, 2019 99.59 99.75 92.51 93.25 12,269,864 -7.09(-7.07%)
Jun 24, 2019 102.99 103.73 98.68 100.34 7,784,715 -2.23(-2.17%)
Jun 21, 2019 104.40 104.50 102.40 102.57 4,391,200 -2.33(-2.22%)
Jun 20, 2019 107.60 108.32 104.08 104.90 6,137,064 -1.59(-1.49%)
Jun 19, 2019 104.07 106.55 102.73 106.49 5,650,032 +2.10(+2.01%)
Jun 18, 2019 104.75 104.88 101.17 104.39 6,587,172 +0.55(+0.53%)
Jun 17, 2019 101.55 104.33 101.01 103.84 5,524,630 +1.82(+1.78%)
Jun 14, 2019 104.33 106.12 101.98 102.02 7,326,900 -2.95(-2.81%)
Jun 13, 2019 104.85 105.40 102.54 104.97 7,621,572 +0.11(+0.10%)
Jun 12, 2019 99.71 105.33 99.50 104.86 12,274,095 +4.66(+4.65%)
Jun 11, 2019 100.83 101.44 97.71 100.20 10,281,588 -0.41(-0.41%)
Jun 10, 2019 102.38 103.00 98.46 100.61 10,361,149 -1.26(-1.24%)
Jun 07, 2019 100.76 104.03 100.01 101.87 10,603,900 +1.62(+1.62%)
Jun 06, 2019 101.17 101.62 98.38 100.25 12,864,866 -1.46(-1.44%)
Jun 05, 2019 97.30 102.00 96.49 101.71 23,460,288 +7.72(+8.21%)
Jun 04, 2019 91.00 93.72 90.70 93.99 7,775,508 +4.28(+4.77%)
Jun 03, 2019 90.77 92.50 88.92 89.71 10,551,145 -0.69(-0.76%)
May 31, 2019 92.00 93.74 90.06 90.40 10,050,200 -2.94(-3.15%)
May 30, 2019 92.33 94.96 90.51 93.34 11,587,632 +1.54(+1.68%)
May 29, 2019 90.58 94.40 90.20 91.80 17,455,498 +2.97(+3.34%)
May 28, 2019 94.15 95.10 87.80 88.83 21,511,988 -6.95(-7.26%)
May 24, 2019 90.50 95.95 90.08 95.78 19,017,100 +5.80(+6.45%)
May 23, 2019 87.79 90.00 86.62 89.98 11,654,089 +1.96(+2.23%)
May 22, 2019 87.79 89.35 86.47 88.02 10,013,291 +0.39(+0.45%)
May 21, 2019 83.97 87.65 83.75 87.63 10,984,760 +4.30(+5.16%)
May 20, 2019 83.81 85.00 81.23 83.33 11,113,715 -0.70(-0.83%)
May 17, 2019 82.50 87.14 82.35 84.03 16,140,900 +0.78(+0.94%)
May 16, 2019 82.59 84.40 80.61 83.25 11,838,962 -0.09(-0.11%)
May 15, 2019 82.65 84.85 81.59 83.34 10,496,940 +0.51(+0.62%)
May 14, 2019 80.66 83.39 79.67 82.83 10,514,304 +3.38(+4.25%)
May 13, 2019 80.76 84.90 78.86 79.45 22,869,424 -3.30(-3.99%)
May 10, 2019 82.00 86.50 80.87 82.75 25,933,300 -0.42(-0.50%)
May 09, 2019 70.00 83.35 69.00 83.17 56,687,960 +18.25(+28.11%)
May 08, 2019 64.00 65.80 63.81 64.92 12,289,062 +0.51(+0.79%)
May 07, 2019 66.89 68.43 63.64 64.41 13,987,395 -1.34(-2.04%)
May 06, 2019 63.05 66.20 62.56 65.75 8,641,605 +0.73(+1.12%)
May 03, 2019 64.80 65.05 63.65 65.02 4,597,700 +0.63(+0.98%)
May 02, 2019 63.52 64.63 62.34 64.39 6,195,480 +0.70(+1.10%)
May 01, 2019 64.40 65.18 63.68 63.69 6,869,813 +0.10(+0.16%)
Apr 30, 2019 62.84 64.61 62.06 63.59 8,043,116 +0.31(+0.49%)
Apr 29, 2019 63.70 64.17 61.85 63.28 10,482,912 -0.16(-0.25%)
Apr 26, 2019 61.12 63.57 60.29 63.44 11,456,100 +2.40(+3.93%)
Apr 25, 2019 61.02 62.46 60.50 61.04 7,674,035 +0.07(+0.11%)
Apr 24, 2019 61.32 61.60 59.66 60.97 9,038,777 -0.56(-0.91%)
Apr 23, 2019 60.00 62.99 59.71 61.53 16,574,371 +3.33(+5.72%)
Apr 22, 2019 56.09 58.28 55.92 58.20 8,149,829 +1.52(+2.68%)
Apr 18, 2019 55.84 57.34 55.02 56.68 9,480,600 +0.08(+0.14%)
Apr 17, 2019 58.50 59.00 55.93 56.60 10,821,878 -1.44(-2.48%)
Apr 16, 2019 58.12 59.27 57.01 58.04 13,584,962 +1.45(+2.56%)
Apr 15, 2019 56.20 57.72 55.91 56.59 8,855,402 +0.09(+0.16%)
Apr 12, 2019 60.05 60.73 55.88 56.50 13,706,200 -2.15(-3.67%)
Apr 11, 2019 58.52 60.31 58.07 58.65 9,220,986 +0.08(+0.14%)
Apr 10, 2019 59.42 59.89 57.31 58.57 11,908,347 -0.75(-1.26%)
Apr 09, 2019 59.98 61.95 59.07 59.32 13,866,691 -1.41(-2.32%)
Apr 08, 2019 60.25 61.15 58.35 60.73 24,530,166 -2.67(-4.21%)
Apr 05, 2019 64.80 65.30 62.56 63.40 10,716,900 -1.09(-1.69%)
Apr 04, 2019 66.92 67.00 61.91 64.49 25,094,766 -4.11(-5.99%)
Apr 03, 2019 70.86 70.92 68.27 68.60 12,861,779 -2.04(-2.89%)
Apr 02, 2019 68.58 71.30 67.25 70.64 10,049,998 +1.53(+2.21%)
Apr 01, 2019 66.20 69.87 65.60 69.11 14,418,934 +4.60(+7.13%)
Mar 29, 2019 65.00 65.35 63.58 64.51 6,211,700 +0.12(+0.19%)
Mar 28, 2019 62.71 64.84 61.65 64.39 8,250,352 +2.21(+3.55%)
Mar 27, 2019 63.91 64.99 61.12 62.18 9,854,492 -2.13(-3.31%)
Mar 26, 2019 68.10 68.47 63.30 64.31 14,243,960 -2.59(-3.87%)
Mar 25, 2019 63.80 69.00 63.60 66.90 20,732,708 +2.99(+4.68%)
Mar 22, 2019 66.38 67.20 63.26 63.91 8,347,900 -3.03(-4.53%)
Mar 21, 2019 64.94 67.99 64.84 66.94 7,893,995 +1.97(+3.03%)
Mar 20, 2019 64.37 65.89 63.37 64.97 6,442,739 +0.05(+0.08%)
Mar 19, 2019 63.83 65.74 63.05 64.92 10,823,379 +1.31(+2.06%)
Mar 18, 2019 63.22 65.34 62.61 63.61 10,961,303 +0.82(+1.31%)
Mar 15, 2019 62.15 63.70 60.40 62.79 12,736,600 +0.97(+1.57%)
Mar 14, 2019 61.74 63.50 59.63 61.82 23,771,628 +1.08(+1.78%)
Mar 13, 2019 67.58 69.72 60.13 60.74 38,810,096 -9.98(-14.11%)
Mar 12, 2019 72.96 73.17 70.53 70.72 11,670,971 -3.40(-4.59%)
Mar 11, 2019 71.04 74.35 71.04 74.12 9,823,127 +2.85(+4.00%)
Mar 08, 2019 67.71 72.21 66.57 71.27 11,553,200 +0.46(+0.65%)
Mar 07, 2019 71.50 72.46 69.54 70.81 9,979,707 -1.08(-1.50%)
Mar 06, 2019 68.59 72.97 68.17 71.89 15,323,669 +3.06(+4.45%)
Mar 05, 2019 67.06 69.49 65.60 68.83 9,309,440 +1.78(+2.65%)
Mar 04, 2019 69.37 69.71 64.63 67.05 15,829,488 -2.03(-2.94%)
Mar 01, 2019 67.18 69.89 66.76 69.08 10,741,700 +2.79(+4.21%)
Feb 28, 2019 67.92 68.00 65.28 66.29 8,127,665 -1.08(-1.60%)
Feb 27, 2019 65.00 67.60 64.66 67.37 9,661,845 +2.29(+3.52%)
Feb 26, 2019 63.65 66.97 63.34 65.08 12,984,299 +0.21(+0.32%)
Feb 25, 2019 64.83 67.43 63.22 64.87 22,257,810 +0.40(+0.62%)
Feb 22, 2019 55.09 64.92 54.50 64.47 48,341,700 +12.99(+25.23%)
Feb 21, 2019 53.80 53.90 51.14 51.48 16,612,075 -2.16(-4.03%)
Feb 20, 2019 54.29 54.49 52.66 53.64 10,723,254 +0.42(+0.79%)
Feb 19, 2019 52.67 55.27 52.27 53.22 14,456,848 +1.14(+2.19%)
Feb 15, 2019 51.72 52.23 50.81 52.08 7,162,200 +1.11(+2.18%)
Feb 14, 2019 49.49 52.00 49.33 50.97 10,032,135 +0.77(+1.53%)
Feb 13, 2019 49.30 50.56 48.90 50.20 6,990,685 +0.99(+2.01%)
Feb 12, 2019 47.35 49.34 47.02 49.21 9,803,782 +2.23(+4.75%)
Feb 11, 2019 48.27 48.38 45.02 46.98 13,500,275 -1.29(-2.67%)
Feb 08, 2019 46.25 48.33 46.01 48.27 6,471,200 +1.41(+3.01%)
Feb 07, 2019 47.66 47.86 45.01 46.86 10,493,060 -1.52(-3.14%)
Feb 06, 2019 48.03 48.99 47.60 48.38 6,229,516 +0.22(+0.46%)
Feb 05, 2019 48.50 49.40 47.17 48.16 11,791,639 +0.73(+1.54%)
Feb 04, 2019 45.24 50.70 45.22 47.43 28,393,336 +2.22(+4.91%)
Feb 01, 2019 45.02 45.70 44.51 45.21 5,668,600 +0.26(+0.58%)
Jan 31, 2019 43.80 46.36 43.63 44.95 8,072,029 +0.81(+1.84%)
Jan 30, 2019 43.51 44.34 42.90 44.14 7,967,926 +1.29(+3.01%)
Jan 29, 2019 43.62 45.95 42.32 42.85 15,754,559 -1.01(-2.30%)
Jan 28, 2019 42.26 43.91 41.27 43.86 9,175,570 +0.17(+0.39%)
Jan 25, 2019 43.50 44.00 42.07 43.69 11,246,800 +0.40(+0.92%)
Jan 24, 2019 40.41 43.52 40.33 43.29 13,210,645 +2.85(+7.05%)
Jan 23, 2019 40.32 41.23 39.78 40.44 8,156,313 +0.53(+1.33%)
Jan 22, 2019 40.21 41.18 39.42 39.91 6,377,483 -1.07(-2.61%)
Jan 18, 2019 42.05 42.84 40.57 40.98 12,690,800 -0.65(-1.56%)
Jan 17, 2019 39.56 42.07 39.26 41.63 13,980,678 +1.74(+4.36%)
Jan 16, 2019 40.68 41.79 38.91 39.89 10,770,488 -0.60(-1.48%)
Jan 15, 2019 40.03 41.28 39.31 40.49 10,304,563 +1.03(+2.61%)
Jan 14, 2019 38.89 41.34 38.60 39.46 11,180,205 -0.11(-0.28%)
Jan 11, 2019 40.15 40.39 38.77 39.57 12,528,199 -0.59(-1.47%)
Jan 10, 2019 41.11 42.71 40.01 40.16 17,119,048 -1.94(-4.61%)
Jan 09, 2019 40.39 43.59 39.65 42.10 19,834,092 +1.22(+2.98%)
Jan 08, 2019 43.98 44.48 37.91 40.88 44,144,788 -1.30(-3.08%)
Jan 07, 2019 36.83 42.98 36.52 42.18 42,193,992 +8.45(+25.05%)
Jan 04, 2019 30.68 34.11 30.52 33.73 15,505,400 +3.63(+12.06%)
Jan 03, 2019 31.87 32.18 29.50 30.10 14,972,061 -2.42(-7.44%)
Jan 02, 2019 29.82 32.69 29.29 32.52 11,840,459 +1.88(+6.14%)
Dec 31, 2018 30.85 30.97 29.78 30.64 6,875,500 +0.48(+1.59%)
Dec 28, 2018 30.80 31.25 29.53 30.16 11,221,700 -0.30(-0.98%)
Dec 27, 2018 30.51 32.17 28.33 30.46 18,855,104 +0.11(+0.36%)
Dec 26, 2018 28.90 30.37 27.06 30.35 16,948,170 +3.18(+11.70%)
Dec 24, 2018 26.62 28.25 26.30 27.17 4,558,500 -0.11(-0.40%)
Dec 21, 2018 29.40 30.08 27.04 27.28 7,210,200 -2.38(-8.02%)
Dec 20, 2018 30.21 30.96 28.52 29.66 6,225,770 -0.95(-3.10%)
Dec 19, 2018 32.03 32.41 30.11 30.61 5,740,648 -0.73(-2.33%)
Dec 18, 2018 32.15 32.78 31.06 31.34 6,368,097 -0.78(-2.43%)
Dec 17, 2018 33.49 33.80 31.73 32.12 5,644,072 -1.30(-3.89%)
Dec 14, 2018 33.11 34.81 33.00 33.42 4,521,400 -0.32(-0.95%)
Dec 13, 2018 35.17 35.78 33.41 33.74 6,522,105 -1.43(-4.07%)
Dec 12, 2018 35.64 36.93 35.02 35.17 7,907,961 -0.64(-1.79%)
Dec 11, 2018 38.03 38.20 34.27 35.81 13,481,441 -1.39(-3.74%)
Dec 10, 2018 37.46 38.40 36.67 37.20 7,089,984 -0.72(-1.90%)
Dec 07, 2018 40.69 41.48 37.80 37.92 5,016,900 -2.90(-7.10%)
Dec 06, 2018 38.47 40.84 38.04 40.82 4,172,684 +1.04(+2.61%)
Dec 04, 2018 41.59 42.48 39.50 39.78 4,280,800 -2.39(-5.67%)
Dec 03, 2018 43.37 43.37 40.85 42.17 6,399,119 +1.42(+3.48%)
Nov 30, 2018 40.65 41.54 40.03 40.75 3,568,500 -0.09(-0.22%)
Nov 29, 2018 38.68 41.45 37.76 40.84 9,060,371 +1.91(+4.91%)
Nov 28, 2018 39.80 40.07 37.51 38.93 10,473,567 -0.29(-0.74%)
Nov 27, 2018 40.89 41.97 39.14 39.22 6,484,563 -1.99(-4.83%)
Nov 26, 2018 40.64 41.42 39.80 41.21 5,080,255 +1.29(+3.23%)
Nov 23, 2018 39.78 41.08 39.72 39.92 2,417,700 -0.33(-0.82%)
Nov 21, 2018 40.25 40.25 40.25 0 -0.61(-1.49%)
Nov 20, 2018 39.70 42.56 38.51 40.86 7,994,855 -1.81(-4.24%)
Nov 19, 2018 44.40 44.55 42.11 42.67 4,319,746 -1.91(-4.28%)
Nov 16, 2018 43.64 45.68 42.95 44.58 5,722,100 +0.05(+0.11%)
Nov 15, 2018 43.02 44.83 42.31 44.53 8,035,405 +1.33(+3.08%)
Nov 14, 2018 43.04 43.95 41.70 43.20 6,564,835 +0.76(+1.79%)
Nov 13, 2018 41.60 43.39 41.34 42.44 7,867,582 +0.98(+2.36%)
Nov 12, 2018 43.25 43.69 40.31 41.46 10,558,084 -2.48(-5.64%)
Nov 09, 2018 45.20 45.39 42.71 43.94 14,422,200 -1.80(-3.94%)
Nov 08, 2018 51.09 51.46 45.62 45.74 34,279,508 -13.12(-22.29%)
Nov 07, 2018 56.42 59.18 55.71 58.86 11,655,978 +3.24(+5.83%)
Nov 06, 2018 56.40 57.96 54.55 55.62 5,346,356 -1.23(-2.16%)
Nov 05, 2018 57.96 58.50 54.55 56.85 5,426,929 -1.04(-1.80%)
Nov 02, 2018 57.55 58.70 56.15 57.89 4,966,500 +0.06(+0.10%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.