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 )

550.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 30, 2005 3.867 3.900 3.850 3.866 3,440,387 -0.03(-0.70%)
Dec 29, 2005 3.883 3.909 3.849 3.893 3,622,051 +0.01(+0.18%)
Dec 28, 2005 3.861 3.940 3.860 3.886 4,174,099 +0.03(+0.82%)
Dec 27, 2005 3.970 3.971 3.804 3.854 6,646,499 -0.11(-2.70%)
Dec 23, 2005 3.936 3.967 3.916 3.961 3,276,965 +0.02(+0.47%)
Dec 22, 2005 3.946 3.964 3.876 3.943 6,983,038 +0.03(+0.77%)
Dec 21, 2005 3.776 3.937 3.740 3.913 22,648,820 +0.33(+9.08%)
Dec 20, 2005 3.657 3.681 3.567 3.587 5,735,722 -0.07(-1.99%)
Dec 19, 2005 3.767 3.767 3.643 3.660 10,207,617 -0.10(-2.59%)
Dec 16, 2005 3.735 3.863 3.717 3.757 19,578,622 +0.05(+1.39%)
Dec 15, 2005 3.571 3.710 3.474 3.706 21,859,964 +0.22(+6.18%)
Dec 14, 2005 3.454 3.514 3.220 3.490 27,002,036 +0.05(+1.58%)
Dec 13, 2005 3.493 3.570 3.416 3.436 13,146,076 -0.15(-4.18%)
Dec 12, 2005 3.679 3.691 3.441 3.586 22,176,118 -0.09(-2.49%)
Dec 09, 2005 3.897 3.936 3.654 3.677 12,961,962 -0.25(-6.40%)
Dec 08, 2005 3.891 3.936 3.890 3.929 3,062,485 +0.02(+0.44%)
Dec 07, 2005 3.961 4.007 3.886 3.911 3,868,276 -0.05(-1.33%)
Dec 06, 2005 3.957 4.010 3.945 3.964 4,062,757 +0.01(+0.18%)
Dec 05, 2005 3.929 3.990 3.907 3.957 4,130,706 +0.00(+0.04%)
Dec 02, 2005 3.860 3.969 3.857 3.956 5,600,713 +0.08(+2.14%)
Dec 01, 2005 3.964 3.977 3.864 3.873 4,576,516 -0.06(-1.56%)
Nov 30, 2005 3.914 3.986 3.849 3.934 6,079,058 +0.08(+2.00%)
Nov 29, 2005 3.931 4.000 3.816 3.857 6,360,892 -0.08(-2.10%)
Nov 28, 2005 4.071 4.086 3.929 3.940 10,572,401 -0.24(-5.71%)
Nov 25, 2005 4.146 4.184 4.127 4.179 1,493,631 +0.03(+0.79%)
Nov 23, 2005 4.146 4.223 4.139 4.146 6,227,458 -0.03(-0.62%)
Nov 22, 2005 4.066 4.213 4.064 4.171 4,936,127 +0.07(+1.71%)
Nov 21, 2005 4.040 4.137 3.971 4.101 6,076,426 +0.04(+1.02%)
Nov 18, 2005 4.141 4.179 3.957 4.060 8,666,203 -0.05(-1.15%)
Nov 17, 2005 3.979 4.121 3.970 4.107 6,850,808 +0.14(+3.64%)
Nov 16, 2005 4.004 4.049 3.890 3.963 8,299,682 -0.03(-0.75%)
Nov 15, 2005 4.136 4.143 3.980 3.993 8,718,402 -0.15(-3.69%)
Nov 14, 2005 4.300 4.300 4.116 4.146 6,177,107 -0.15(-3.49%)
Nov 11, 2005 4.211 4.297 4.140 4.296 8,764,868 +0.07(+1.76%)
Nov 10, 2005 4.214 4.321 4.191 4.221 25,070,218 +0.20(+4.97%)
Nov 09, 2005 4.086 4.100 3.976 4.021 7,617,931 -0.06(-1.44%)
Nov 08, 2005 4.000 4.186 3.993 4.080 15,790,074 +0.11(+2.70%)
Nov 07, 2005 3.956 3.990 3.924 3.973 4,860,331 +0.03(+0.80%)
Nov 04, 2005 3.871 3.964 3.846 3.941 7,023,505 +0.07(+1.88%)
Nov 03, 2005 3.913 4.023 3.761 3.869 29,424,512 -0.01(-0.15%)
Nov 02, 2005 3.633 3.904 3.633 3.874 12,689,879 +0.21(+5.61%)
Nov 01, 2005 3.720 3.786 3.659 3.669 7,215,095 -0.10(-2.76%)
Oct 31, 2005 3.679 3.804 3.657 3.773 9,712,087 +0.02(+0.49%)
Oct 28, 2005 3.733 3.787 3.630 3.754 11,093,012 +0.05(+1.47%)
Oct 27, 2005 3.674 3.743 3.533 3.700 19,798,638 +0.13(+3.68%)
Oct 26, 2005 3.886 3.914 3.401 3.569 24,467,840 -0.35(-8.87%)
Oct 25, 2005 3.842 3.946 3.826 3.916 7,313,319 +0.06(+1.63%)
Oct 24, 2005 3.783 3.893 3.750 3.853 13,590,814 +0.12(+3.14%)
Oct 21, 2005 3.701 3.794 3.700 3.736 12,789,657 +0.07(+2.03%)
Oct 20, 2005 3.893 3.957 3.654 3.661 23,017,846 -0.39(-9.59%)
Oct 19, 2005 3.873 4.071 3.809 4.050 12,469,148 +0.13(+3.28%)
Oct 18, 2005 4.171 4.213 3.910 3.921 10,773,420 -0.24(-5.67%)
Oct 17, 2005 4.114 4.171 4.036 4.157 5,893,586 +0.05(+1.18%)
Oct 14, 2005 4.057 4.111 3.914 4.109 6,228,445 +0.12(+3.08%)
Oct 13, 2005 3.934 4.000 3.834 3.986 7,622,684 +0.06(+1.42%)
Oct 12, 2005 4.024 4.107 3.860 3.930 8,038,925 -0.10(-2.48%)
Oct 11, 2005 4.143 4.179 3.966 4.030 13,191,786 -0.07(-1.67%)
Oct 10, 2005 3.914 4.141 3.903 4.099 17,175,570 +0.21(+5.28%)
Oct 07, 2005 3.730 3.971 3.706 3.893 13,813,477 +0.22(+6.11%)
Oct 06, 2005 3.686 3.748 3.623 3.669 6,195,783 -0.04(-1.19%)
Oct 05, 2005 3.817 3.821 3.696 3.713 8,822,625 -0.14(-3.70%)
Oct 04, 2005 3.866 3.991 3.840 3.856 13,285,530 +0.05(+1.31%)
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.