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 )

60.82 -0.92 (-1.49%)
Streaming Delayed Price Updated: 12:36 PM EDT, Apr 24, 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 (%)
Sep 30, 2020 187.89 193.55 185.86 188.80 6,793,527 +0.93(+0.50%)
Sep 29, 2020 186.20 190.34 183.22 187.87 6,240,492 +1.58(+0.85%)
Sep 28, 2020 185.00 189.01 181.66 186.29 5,649,335 +3.86(+2.12%)
Sep 25, 2020 182.67 186.96 176.63 182.43 8,288,000 +4.16(+2.33%)
Sep 24, 2020 183.57 184.97 177.68 178.27 10,824,416 -8.98(-4.80%)
Sep 23, 2020 193.49 200.73 185.00 187.25 18,578,156 -6.54(-3.37%)
Sep 22, 2020 187.38 195.36 182.50 193.79 20,687,460 +4.97(+2.63%)
Sep 21, 2020 166.05 189.80 163.54 188.82 35,498,340 +28.35(+17.67%)
Sep 18, 2020 165.23 165.78 157.54 160.47 9,286,600 -4.20(-2.55%)
Sep 17, 2020 165.86 168.13 161.36 164.67 6,316,573 -5.32(-3.13%)
Sep 16, 2020 168.00 174.19 167.71 169.99 8,088,911 +1.47(+0.87%)
Sep 15, 2020 162.71 170.44 161.77 168.52 10,214,251 +10.79(+6.84%)
Sep 14, 2020 157.06 160.20 155.40 157.73 5,002,478 +2.27(+1.46%)
Sep 11, 2020 160.75 161.50 152.62 155.46 5,037,000 -3.98(-2.50%)
Sep 10, 2020 162.24 168.60 158.93 159.44 5,307,760 -1.74(-1.08%)
Sep 09, 2020 166.07 166.80 159.08 161.18 6,121,225 -1.45(-0.89%)
Sep 08, 2020 155.08 170.44 155.00 162.63 11,266,374 +2.72(+1.70%)
Sep 04, 2020 165.00 167.42 150.38 159.91 7,218,500 -6.99(-4.19%)
Sep 03, 2020 172.18 176.48 165.08 166.90 8,166,316 -11.42(-6.40%)
Sep 02, 2020 183.76 183.76 171.03 178.32 8,276,199 -0.95(-0.53%)
Sep 01, 2020 177.00 185.44 176.63 179.27 10,565,644 +5.79(+3.34%)
Aug 31, 2020 172.51 175.51 168.06 173.48 10,223,421 +0.63(+0.36%)
Aug 28, 2020 162.00 177.54 161.50 172.85 26,709,800 +11.88(+7.38%)
Aug 27, 2020 162.59 166.15 157.86 160.97 7,421,216 -3.31(-2.01%)
Aug 26, 2020 151.61 167.17 151.13 164.28 17,705,480 +16.51(+11.17%)
Aug 25, 2020 148.00 148.71 145.86 147.77 3,573,739 -0.81(-0.55%)
Aug 24, 2020 149.50 149.70 145.60 148.58 4,349,607 +1.45(+0.99%)
Aug 21, 2020 148.95 150.56 146.60 147.13 3,544,200 -1.76(-1.18%)
Aug 20, 2020 147.31 151.89 146.42 148.89 4,490,096 +1.52(+1.03%)
Aug 19, 2020 149.00 150.89 146.17 147.37 4,330,056 -2.48(-1.65%)
Aug 18, 2020 147.30 152.19 146.51 149.85 5,944,323 +4.14(+2.84%)
Aug 17, 2020 147.77 148.27 143.36 145.71 4,901,162 -1.14(-0.78%)
Aug 14, 2020 150.85 152.50 146.20 146.85 3,854,900 -3.12(-2.08%)
Aug 13, 2020 148.62 152.01 146.81 149.97 5,542,442 +2.99(+2.03%)
Aug 12, 2020 151.45 153.85 146.66 146.98 10,270,887 +0.57(+0.39%)
Aug 11, 2020 149.28 152.25 143.21 146.41 5,628,208 -4.00(-2.66%)
Aug 10, 2020 157.42 157.79 147.56 150.41 6,275,286 -5.98(-3.82%)
Aug 07, 2020 154.45 164.73 153.39 156.39 15,904,100 +2.52(+1.64%)
Aug 06, 2020 159.57 160.50 150.05 153.87 19,636,626 -11.55(-6.98%)
Aug 05, 2020 164.85 169.14 163.75 165.42 12,735,925 -1.02(-0.61%)
Aug 04, 2020 164.23 168.15 163.30 166.44 8,690,366 +4.62(+2.86%)
Aug 03, 2020 158.36 163.42 156.62 161.82 8,879,909 +6.93(+4.47%)
Jul 31, 2020 153.61 158.27 151.12 154.89 8,087,200 +4.54(+3.02%)
Jul 30, 2020 150.16 154.02 149.24 150.35 3,454,304 -1.22(-0.80%)
Jul 29, 2020 150.00 154.42 149.20 151.57 4,598,301 +2.82(+1.90%)
Jul 28, 2020 154.39 155.95 148.50 148.75 5,492,329 -7.22(-4.63%)
Jul 27, 2020 153.34 156.58 151.55 155.97 5,135,519 +4.80(+3.18%)
Jul 24, 2020 147.24 153.10 145.17 151.17 4,891,500 +1.01(+0.67%)
Jul 23, 2020 152.22 158.47 148.04 150.16 7,137,329 -2.01(-1.32%)
Jul 22, 2020 153.53 156.00 150.82 152.17 3,574,899 -1.19(-0.78%)
Jul 21, 2020 152.78 159.06 150.22 153.36 9,378,552 +2.90(+1.93%)
Jul 20, 2020 148.78 151.63 146.58 150.46 6,175,617 +2.10(+1.42%)
Jul 17, 2020 150.99 153.71 147.95 148.36 6,527,400 -4.95(-3.23%)
Jul 16, 2020 152.72 157.28 149.48 153.31 8,897,845 -0.90(-0.58%)
Jul 15, 2020 150.98 155.88 147.59 154.21 9,198,019 +3.85(+2.56%)
Jul 14, 2020 149.51 156.36 142.15 150.36 12,708,706 +1.30(+0.87%)
Jul 13, 2020 158.99 166.18 147.42 149.06 18,533,416 -3.99(-2.61%)
Jul 10, 2020 147.82 159.88 147.26 153.05 24,628,100 +3.36(+2.24%)
Jul 09, 2020 136.50 149.98 136.28 149.69 25,300,514 +15.93(+11.91%)
Jul 08, 2020 131.88 135.14 130.70 133.76 6,403,938 +3.34(+2.56%)
Jul 07, 2020 131.69 135.81 129.40 130.42 7,456,071 -1.61(-1.22%)
Jul 06, 2020 130.86 135.97 128.66 132.03 10,407,669 +3.38(+2.63%)
Jul 02, 2020 128.47 132.50 125.19 128.65 12,158,001 +0.26(+0.20%)
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.