Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netflix (NQ: NFLX )

795.04 -1.50 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 30, 2012 11.50 11.67 11.33 11.67 15,002,882 +0.05(+0.41%)
Nov 29, 2012 11.77 11.83 11.54 11.63 11,472,467 -0.12(-1.03%)
Nov 28, 2012 11.82 11.94 11.69 11.75 14,494,983 -0.12(-1.02%)
Nov 27, 2012 11.72 11.93 11.65 11.87 15,524,172 +0.15(+1.24%)
Nov 26, 2012 11.80 11.84 11.44 11.72 13,483,819 -0.13(-1.07%)
Nov 23, 2012 11.92 11.96 11.74 11.85 8,396,437 -0.01(-0.06%)
Nov 21, 2012 11.79 12.08 11.79 11.86 10,900,197 +0.09(+0.73%)
Nov 20, 2012 11.64 11.96 11.59 11.77 15,338,329 +0.15(+1.28%)
Nov 19, 2012 11.72 11.86 11.45 11.62 23,266,822 +0.07(+0.57%)
Nov 16, 2012 11.61 11.87 11.47 11.56 32,171,698 -0.08(-0.71%)
Nov 15, 2012 11.44 11.70 11.36 11.64 17,399,914 +0.24(+2.13%)
Nov 14, 2012 11.43 11.62 11.25 11.40 26,910,652 +0.02(+0.22%)
Nov 13, 2012 11.12 11.56 11.05 11.37 27,163,078 +0.20(+1.81%)
Nov 12, 2012 11.29 11.47 11.14 11.17 18,329,618 +0.04(+0.37%)
Nov 09, 2012 10.90 11.27 10.87 11.13 23,317,026 +0.28(+2.54%)
Nov 08, 2012 11.16 11.48 10.83 10.85 33,380,702 -0.24(-2.20%)
Nov 07, 2012 10.92 11.32 10.92 11.10 31,099,206 +0.19(+1.71%)
Nov 06, 2012 10.99 11.42 10.82 10.91 39,102,336 -0.27(-2.39%)
Nov 05, 2012 10.65 11.28 10.64 11.18 28,973,880 +0.19(+1.74%)
Nov 02, 2012 11.04 11.41 10.85 10.99 29,650,108 -0.11(-1.02%)
Nov 01, 2012 11.12 11.38 10.66 11.10 62,668,868 -0.22(-1.95%)
Oct 31, 2012 9.487 12.14 9.364 11.32 107,178,896 +1.38(+13.88%)
Oct 26, 2012 8.793 9.940 9.940 9.940 724,033,792 +1.15(+13.12%)
Oct 25, 2012 8.579 8.809 8.557 8.787 33,045,808 +0.20(+2.32%)
Oct 24, 2012 8.265 8.714 8.200 8.588 100,059,776 -1.16(-11.88%)
Oct 23, 2012 9.614 9.879 9.437 9.746 63,032,988 +0.46(+4.99%)
Oct 19, 2012 9.599 9.643 9.180 9.283 22,892,462 -0.34(-3.53%)
Oct 18, 2012 9.784 9.977 9.564 9.623 26,796,852 -0.17(-1.69%)
Oct 17, 2012 9.430 9.831 9.377 9.789 26,463,072 +0.35(+3.74%)
Oct 16, 2012 9.271 9.459 9.109 9.436 29,301,970 +0.18(+1.99%)
Oct 15, 2012 9.307 9.311 9.057 9.251 20,745,074 +0.06(+0.66%)
Oct 12, 2012 9.400 9.514 9.109 9.191 20,731,164 -0.24(-2.50%)
Oct 11, 2012 9.557 9.586 9.319 9.426 22,010,366 +0.07(+0.73%)
Oct 10, 2012 9.404 9.704 9.304 9.357 38,740,800 -0.00(-0.04%)
Oct 09, 2012 9.843 9.926 9.343 9.361 82,138,144 -1.14(-10.87%)
Oct 08, 2012 10.20 10.60 10.02 10.50 92,275,008 +0.99(+10.46%)
Oct 05, 2012 9.580 9.743 9.303 9.509 59,169,696 -0.02(-0.17%)
Oct 04, 2012 8.950 9.610 8.944 9.524 91,502,664 +0.58(+6.54%)
Oct 03, 2012 8.341 8.950 8.321 8.940 75,912,760 +0.87(+10.84%)
Oct 02, 2012 8.064 8.184 7.900 8.066 21,559,552 +0.06(+0.73%)
Oct 01, 2012 7.800 8.086 7.763 8.007 30,754,666 +0.23(+2.96%)
Sep 28, 2012 7.863 7.973 7.746 7.777 15,941,155 -0.16(-2.00%)
Sep 27, 2012 7.980 8.014 7.737 7.936 21,350,238 +0.06(+0.76%)
Sep 26, 2012 7.713 7.990 7.579 7.876 36,625,392 +0.19(+2.47%)
Sep 25, 2012 8.107 8.137 7.671 7.686 41,858,156 -0.37(-4.59%)
Sep 24, 2012 8.123 8.263 8.041 8.056 23,660,874 -0.20(-2.42%)
Sep 21, 2012 8.490 8.531 8.201 8.256 30,075,940 -0.14(-1.62%)
Sep 20, 2012 8.060 8.399 8.057 8.391 37,214,496 +0.24(+2.98%)
Sep 19, 2012 8.106 8.271 7.957 8.149 35,347,920 +0.14(+1.75%)
Sep 18, 2012 8.184 8.331 7.974 8.009 30,298,056 -0.14(-1.68%)
Sep 17, 2012 8.426 8.429 8.110 8.146 36,273,488 -0.50(-5.78%)
Sep 14, 2012 8.357 8.774 8.329 8.646 33,074,382 +0.36(+4.34%)
Sep 13, 2012 8.124 8.311 8.013 8.286 24,490,254 +0.11(+1.38%)
Sep 12, 2012 8.214 8.361 8.080 8.173 22,096,822 +0.01(+0.09%)
Sep 11, 2012 7.986 8.196 7.871 8.166 33,038,444 +0.18(+2.22%)
Sep 10, 2012 8.049 8.147 7.944 7.989 24,892,054 -0.11(-1.31%)
Sep 07, 2012 8.097 8.257 7.979 8.094 29,623,320 +0.00(+0.02%)
Sep 06, 2012 7.944 8.113 7.737 8.093 37,295,132 +0.24(+3.07%)
Sep 05, 2012 7.943 7.954 7.761 7.851 38,564,840 -0.14(-1.73%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.