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 )

61.74 +3.17 (+5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Apr 30, 2021 349.41 352.65 341.85 342.97 3,081,100 -13.73(-3.85%)
Apr 29, 2021 370.57 377.50 353.17 356.70 3,780,447 -1.04(-0.29%)
Apr 28, 2021 359.30 364.84 354.70 357.74 1,442,594 -2.91(-0.81%)
Apr 27, 2021 371.00 376.50 359.56 360.65 2,292,805 -7.98(-2.16%)
Apr 26, 2021 358.99 368.98 347.54 368.63 3,771,338 +11.76(+3.30%)
Apr 23, 2021 355.46 357.60 347.66 356.87 1,927,900 +6.81(+1.95%)
Apr 22, 2021 354.54 367.38 346.63 350.06 3,048,155 -6.56(-1.84%)
Apr 21, 2021 341.62 356.97 336.27 356.62 3,231,736 +1.77(+0.50%)
Apr 20, 2021 360.79 366.56 349.19 354.85 2,390,508 -6.30(-1.74%)
Apr 19, 2021 370.26 378.75 354.40 361.15 2,821,195 -15.37(-4.08%)
Apr 16, 2021 387.61 388.39 375.69 376.52 2,674,000 -12.12(-3.12%)
Apr 15, 2021 381.13 392.75 376.25 388.64 2,984,904 +13.98(+3.73%)
Apr 14, 2021 390.83 397.69 373.47 374.66 3,489,443 -13.31(-3.43%)
Apr 13, 2021 376.95 389.61 374.90 387.97 3,267,685 +16.85(+4.54%)
Apr 12, 2021 371.63 374.65 361.69 371.12 2,347,496 -2.54(-0.68%)
Apr 09, 2021 370.00 375.98 363.19 373.66 3,209,000 +0.98(+0.26%)
Apr 08, 2021 365.95 378.00 365.66 372.68 5,592,835 +10.76(+2.97%)
Apr 07, 2021 355.72 367.78 352.01 361.92 5,340,283 +2.55(+0.71%)
Apr 06, 2021 333.85 363.08 331.40 359.37 7,265,582 +31.08(+9.47%)
Apr 05, 2021 338.01 338.01 322.58 328.29 2,617,240 -3.61(-1.09%)
Apr 01, 2021 337.67 343.42 329.11 331.90 3,507,400 +6.13(+1.88%)
Mar 31, 2021 316.00 329.00 314.01 325.77 3,574,231 +13.81(+4.43%)
Mar 30, 2021 303.70 314.81 296.36 311.96 4,273,459 +11.17(+3.71%)
Mar 29, 2021 303.82 308.75 293.61 300.79 3,519,784 -6.03(-1.97%)
Mar 26, 2021 315.65 318.78 292.92 306.82 5,156,200 -10.80(-3.40%)
Mar 25, 2021 310.09 322.68 307.26 317.62 4,148,938 -0.83(-0.26%)
Mar 24, 2021 344.01 345.10 317.05 318.45 3,666,562 -23.79(-6.95%)
Mar 23, 2021 357.12 363.87 341.53 342.24 3,331,396 -14.08(-3.95%)
Mar 22, 2021 352.90 361.33 350.98 356.32 2,698,267 +8.81(+2.54%)
Mar 19, 2021 342.60 350.55 334.04 347.51 3,549,500 +5.56(+1.63%)
Mar 18, 2021 359.03 361.35 341.38 341.95 3,366,149 -26.76(-7.26%)
Mar 17, 2021 346.25 370.99 341.29 368.71 3,367,522 +15.13(+4.28%)
Mar 16, 2021 364.50 369.60 348.53 353.58 3,189,918 -9.34(-2.57%)
Mar 15, 2021 358.98 363.45 354.06 362.92 2,362,426 +2.96(+0.82%)
Mar 12, 2021 350.14 361.48 346.14 359.96 2,720,000 -3.38(-0.93%)
Mar 11, 2021 370.00 370.00 358.94 363.34 3,568,657 +6.80(+1.91%)
Mar 10, 2021 369.08 376.28 352.96 356.54 4,094,595 -4.57(-1.27%)
Mar 09, 2021 348.50 362.86 340.41 361.11 5,145,786 +33.92(+10.37%)
Mar 08, 2021 347.53 356.99 325.00 327.19 5,326,969 -26.35(-7.45%)
Mar 05, 2021 358.50 361.91 322.43 353.54 7,957,500 -6.41(-1.78%)
Mar 04, 2021 366.00 375.56 345.54 359.95 7,849,415 -9.55(-2.58%)
Mar 03, 2021 395.01 402.98 367.90 369.50 7,026,525 -20.17(-5.18%)
Mar 02, 2021 425.98 429.44 388.70 389.67 5,997,275 -30.64(-7.29%)
Mar 01, 2021 403.83 420.50 397.20 420.31 3,802,068 +24.83(+6.28%)
Feb 26, 2021 391.40 401.88 380.66 395.48 4,452,700 +13.14(+3.44%)
Feb 25, 2021 406.24 418.94 378.00 382.34 5,332,264 -31.45(-7.60%)
Feb 24, 2021 410.00 420.00 400.00 413.79 3,657,214 -2.08(-0.50%)
Feb 23, 2021 413.01 424.40 381.03 415.87 7,244,472 -21.41(-4.90%)
Feb 22, 2021 458.77 483.70 434.01 437.28 7,781,305 -30.03(-6.43%)
Feb 19, 2021 462.03 472.83 442.77 467.31 7,685,500 +14.32(+3.16%)
Feb 18, 2021 448.50 462.50 441.77 452.99 4,812,843 -3.98(-0.87%)
Feb 17, 2021 452.97 457.25 436.00 456.97 3,896,210 -12.73(-2.71%)
Feb 16, 2021 476.99 486.72 466.28 469.70 3,703,560 +1.03(+0.22%)
Feb 12, 2021 463.85 470.35 457.06 468.67 2,115,600 +2.98(+0.64%)
Feb 11, 2021 474.39 479.95 462.95 465.69 2,790,860 -4.00(-0.85%)
Feb 10, 2021 469.22 478.65 449.42 469.69 3,991,004 +2.39(+0.51%)
Feb 09, 2021 436.46 484.85 433.53 467.30 8,045,037 +32.67(+7.52%)
Feb 08, 2021 444.02 449.19 431.82 434.63 3,049,994 -5.26(-1.20%)
Feb 05, 2021 435.21 443.20 430.91 439.89 2,646,100 +7.21(+1.67%)
Feb 04, 2021 427.89 432.75 421.00 432.68 1,883,917 +7.61(+1.79%)
Feb 03, 2021 422.49 432.61 421.88 425.07 2,394,872 +6.32(+1.51%)
Feb 02, 2021 420.00 420.57 409.00 418.75 2,739,736 +2.55(+0.61%)
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.