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 )

554.62 -55.93 (-9.16%)
Streaming Delayed Price Updated: 2:45 PM EDT, Apr 19, 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 (%)
Feb 28, 2019 362.47 366.39 357.71 358.10 6,175,023 -4.77(-1.31%)
Feb 27, 2019 363.50 368.03 359.80 362.87 5,623,381 -2.10(-0.58%)
Feb 26, 2019 362.98 365.70 359.33 364.97 4,938,701 +1.06(+0.29%)
Feb 25, 2019 367.01 371.49 363.79 363.91 7,562,501 +0.89(+0.25%)
Feb 22, 2019 360.34 366.13 360.05 363.02 7,088,200 +6.05(+1.69%)
Feb 21, 2019 360.03 362.85 353.88 356.97 6,220,537 -2.94(-0.82%)
Feb 20, 2019 364.85 366.71 356.70 359.91 8,104,299 -2.01(-0.56%)
Feb 19, 2019 355.80 365.00 355.32 361.92 7,387,860 +5.05(+1.42%)
Feb 15, 2019 358.47 364.40 355.50 356.87 9,229,900 -2.20(-0.61%)
Feb 14, 2019 351.75 360.45 348.33 359.07 9,285,699 +7.30(+2.08%)
Feb 13, 2019 357.30 359.60 350.28 351.77 10,544,848 -8.20(-2.28%)
Feb 12, 2019 348.09 360.00 346.52 359.97 10,392,958 +14.24(+4.12%)
Feb 11, 2019 350.00 352.87 344.81 345.73 5,439,298 -1.84(-0.53%)
Feb 08, 2019 338.00 348.00 338.00 347.57 7,561,300 +2.86(+0.83%)
Feb 07, 2019 347.90 348.75 339.02 344.71 7,855,141 -7.48(-2.12%)
Feb 06, 2019 357.00 357.04 347.19 352.19 6,708,489 -3.62(-1.02%)
Feb 05, 2019 353.20 360.00 352.90 355.81 9,035,383 +4.47(+1.27%)
Feb 04, 2019 342.60 352.00 341.30 351.34 9,037,050 +11.49(+3.38%)
Feb 01, 2019 337.18 346.84 336.50 339.85 9,827,700 +0.35(+0.10%)
Jan 31, 2019 339.68 345.99 338.09 339.50 8,506,816 -1.16(-0.34%)
Jan 30, 2019 332.75 341.78 330.80 340.66 9,222,304 +11.76(+3.58%)
Jan 29, 2019 335.87 338.22 328.15 328.90 7,633,504 -6.76(-2.01%)
Jan 28, 2019 334.70 336.30 328.88 335.66 8,640,232 -2.39(-0.71%)
Jan 25, 2019 328.72 340.00 328.51 338.05 11,166,600 +11.38(+3.48%)
Jan 24, 2019 320.60 331.80 319.00 326.67 11,118,381 +4.68(+1.45%)
Jan 23, 2019 328.25 331.75 318.60 321.99 13,461,537 -3.17(-0.97%)
Jan 22, 2019 334.89 336.88 321.03 325.16 17,913,484 -13.94(-4.11%)
Jan 18, 2019 351.97 353.00 336.73 339.10 26,621,000 -14.09(-3.99%)
Jan 17, 2019 349.50 355.79 346.41 353.19 18,588,184 +1.80(+0.51%)
Jan 16, 2019 354.00 358.85 348.11 351.39 15,362,230 -3.25(-0.92%)
Jan 15, 2019 349.60 357.22 347.00 354.64 21,151,608 +21.70(+6.52%)
Jan 14, 2019 334.24 335.48 329.13 332.94 10,481,417 -4.65(-1.38%)
Jan 11, 2019 330.96 341.09 328.52 337.59 19,500,400 +12.93(+3.98%)
Jan 10, 2019 314.57 325.37 312.50 324.66 13,420,744 +4.70(+1.47%)
Jan 09, 2019 317.71 323.35 313.50 319.96 13,315,512 -0.31(-0.10%)
Jan 08, 2019 319.98 320.59 308.01 320.27 15,325,763 +4.93(+1.56%)
Jan 07, 2019 302.10 316.80 301.65 315.34 18,600,422 +17.77(+5.97%)
Jan 04, 2019 281.88 297.80 278.54 297.57 19,330,100 +26.37(+9.72%)
Jan 03, 2019 270.20 275.79 264.43 271.20 14,955,361 +3.54(+1.32%)
Jan 02, 2019 259.28 269.75 256.58 267.66 11,647,743 +0.00(+0.00%)
Dec 31, 2018 260.16 270.10 260.00 267.66 13,508,900 +11.58(+4.52%)
Dec 28, 2018 257.94 261.91 249.80 256.08 10,987,200 +0.51(+0.20%)
Dec 27, 2018 250.11 255.59 240.10 255.57 12,215,634 +1.90(+0.75%)
Dec 26, 2018 233.92 254.50 231.23 253.67 14,370,822 +19.79(+8.46%)
Dec 24, 2018 242.00 250.65 233.68 233.88 9,547,600 -12.51(-5.08%)
Dec 21, 2018 263.83 264.50 241.29 246.39 21,397,500 -14.19(-5.45%)
Dec 20, 2018 264.64 269.90 251.88 260.58 16,777,644 -6.19(-2.32%)
Dec 19, 2018 269.96 280.87 263.77 266.77 13,774,653 -4.17(-1.54%)
Dec 18, 2018 263.30 275.75 263.29 270.94 10,341,142 +8.14(+3.10%)
Dec 17, 2018 266.51 272.98 261.08 262.80 9,627,684 -4.04(-1.51%)
Dec 14, 2018 271.81 277.67 265.00 266.84 9,915,300 -9.18(-3.33%)
Dec 13, 2018 277.64 279.32 271.85 276.02 8,376,162 +1.14(+0.41%)
Dec 12, 2018 267.66 281.77 266.48 274.88 11,442,947 +9.56(+3.60%)
Dec 11, 2018 274.08 274.50 262.76 265.32 9,830,763 -4.38(-1.62%)
Dec 10, 2018 264.19 271.18 260.61 269.70 9,596,216 +4.56(+1.72%)
Dec 07, 2018 282.48 284.21 263.38 265.14 12,466,700 -17.74(-6.27%)
Dec 06, 2018 268.33 283.22 267.14 282.88 13,066,036 +7.55(+2.74%)
Dec 04, 2018 288.13 295.74 274.72 275.33 12,800,500 -14.97(-5.16%)
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.