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 )

579.34 +14.19 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2017 175.45 176.24 173.86 174.71 6,940,315 +0.02(+0.01%)
Aug 30, 2017 169.50 174.85 169.37 174.69 8,033,672 +5.88(+3.48%)
Aug 29, 2017 165.00 169.68 164.73 168.81 4,618,995 +1.69(+1.01%)
Aug 28, 2017 166.43 168.67 165.60 167.12 3,656,270 +1.17(+0.71%)
Aug 25, 2017 168.75 165.50 165.95 4,064,040 -2.18(-1.30%)
Aug 24, 2017 169.86 171.24 166.15 168.13 5,359,821 -0.93(-0.55%)
Aug 23, 2017 168.35 169.64 166.70 169.06 4,630,871 -0.28(-0.17%)
Aug 22, 2017 167.76 169.93 167.04 169.34 4,885,700 +2.58(+1.55%)
Aug 21, 2017 166.91 168.99 164.23 166.76 6,480,548 +0.22(+0.13%)
Aug 18, 2017 165.95 169.97 165.80 166.54 7,385,736 +0.45(+0.27%)
Aug 17, 2017 169.23 170.58 165.72 166.09 5,227,398 -3.89(-2.29%)
Aug 16, 2017 167.50 170.50 166.25 169.98 7,012,027 +1.48(+0.88%)
Aug 15, 2017 171.53 171.88 168.25 168.50 5,653,468 -2.50(-1.46%)
Aug 14, 2017 169.80 172.45 168.80 171.00 7,466,098 -0.40(-0.23%)
Aug 11, 2017 169.86 172.58 169.00 171.40 5,022,334 +2.26(+1.34%)
Aug 10, 2017 174.03 174.45 167.60 169.14 9,684,431 -6.64(-3.78%)
Aug 09, 2017 171.43 175.96 170.01 175.78 9,664,786 -2.58(-1.45%)
Aug 08, 2017 181.37 181.91 177.45 178.36 6,074,317 -2.97(-1.64%)
Aug 07, 2017 181.00 182.27 179.10 181.33 4,609,129 +1.06(+0.59%)
Aug 04, 2017 179.60 180.85 178.50 180.27 4,491,055 +1.04(+0.58%)
Aug 03, 2017 180.53 181.22 178.02 179.23 4,627,123 -1.51(-0.84%)
Aug 02, 2017 182.22 182.57 177.81 180.74 5,770,768 -1.29(-0.71%)
Aug 01, 2017 182.49 184.44 181.43 182.03 5,112,048 +0.37(+0.20%)
Jul 31, 2017 184.26 184.97 180.65 181.66 4,880,708 -2.38(-1.29%)
Jul 28, 2017 182.00 185.03 181.18 184.04 6,201,947 +1.36(+0.74%)
Jul 27, 2017 189.89 190.00 179.38 182.68 11,218,808 -6.40(-3.38%)
Jul 26, 2017 187.70 189.70 187.51 189.08 4,476,290 +2.11(+1.13%)
Jul 25, 2017 187.79 188.63 185.81 186.97 5,372,126 -0.94(-0.50%)
Jul 24, 2017 188.69 190.25 187.51 187.91 8,795,302 -0.63(-0.33%)
Jul 21, 2017 182.72 191.50 182.71 188.54 9,277,448 +4.94(+2.69%)
Jul 20, 2017 183.84 185.92 182.70 183.60 7,901,211 -0.26(-0.14%)
Jul 19, 2017 182.97 187.17 181.90 183.86 17,343,858 +0.26(+0.14%)
Jul 18, 2017 176.12 185.00 174.24 183.60 41,575,400 +21.90(+13.54%)
Jul 17, 2017 162.91 163.55 160.02 161.70 17,373,060 +0.58(+0.36%)
Jul 14, 2017 161.35 158.01 161.12 5,549,221 +2.91(+1.84%)
Jul 13, 2017 158.51 160.13 156.98 158.21 6,697,316 -0.54(-0.34%)
Jul 12, 2017 155.77 158.80 155.77 158.75 8,479,516 +4.42(+2.86%)
Jul 11, 2017 152.37 155.23 151.55 154.33 4,896,959 +1.66(+1.09%)
Jul 10, 2017 150.34 153.23 149.68 152.67 5,360,011 +2.49(+1.66%)
Jul 07, 2017 146.65 150.75 146.65 150.18 5,561,263 +3.93(+2.69%)
Jul 06, 2017 146.13 147.27 144.38 146.25 5,485,588 -1.36(-0.92%)
Jul 05, 2017 146.58 148.26 145.58 147.61 4,627,388 +1.44(+0.99%)
Jul 03, 2017 150.45 145.80 146.17 3,908,215 -3.24(-2.17%)
Jun 30, 2017 149.76 150.71 148.42 149.41 5,213,185 -0.68(-0.45%)
Jun 29, 2017 152.82 152.82 148.00 150.09 7,142,027 -3.32(-2.16%)
Jun 28, 2017 151.64 154.20 150.12 153.41 5,588,904 +2.38(+1.58%)
Jun 27, 2017 156.62 156.98 150.72 151.03 7,423,191 -6.47(-4.11%)
Jun 26, 2017 158.78 159.97 156.56 157.50 6,015,623 -0.52(-0.33%)
Jun 23, 2017 158.19 158.02 6,250,761 +3.13(+2.02%)
Jun 22, 2017 155.13 155.20 153.70 154.89 3,765,732 -0.14(-0.09%)
Jun 21, 2017 152.50 155.38 152.26 155.03 5,800,164 +2.98(+1.96%)
Jun 20, 2017 153.68 154.50 151.40 152.05 4,877,462 -1.35(-0.88%)
Jun 19, 2017 154.29 155.58 152.41 153.40 6,543,702 +1.02(+0.67%)
Jun 16, 2017 151.45 153.53 150.39 152.38 6,909,705 +0.62(+0.41%)
Jun 15, 2017 149.44 152.56 147.30 151.76 7,316,076 -0.44(-0.29%)
Jun 14, 2017 154.34 155.62 150.28 152.20 6,459,878 -0.52(-0.34%)
Jun 13, 2017 154.38 155.68 150.13 152.72 8,483,797 +1.28(+0.85%)
Jun 12, 2017 155.30 155.53 148.31 151.44 14,108,606 -6.59(-4.17%)
Jun 09, 2017 166.27 166.27 154.50 158.03 10,291,954 -7.85(-4.73%)
Jun 08, 2017 166.12 166.87 164.84 165.88 3,718,423 +0.27(+0.16%)
Jun 07, 2017 165.60 166.40 164.41 165.61 3,352,189 +0.44(+0.27%)
Jun 06, 2017 164.95 166.82 164.51 165.17 4,380,721 +0.11(+0.07%)
Jun 05, 2017 165.49 165.50 163.43 165.06 3,874,469 -0.12(-0.07%)
Jun 02, 2017 163.42 165.36 162.80 165.18 4,259,081 +2.19(+1.34%)
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.