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 )

596.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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%)
Dec 03, 2018 293.19 298.72 284.58 290.30 14,107,930 +4.17(+1.46%)
Nov 30, 2018 288.00 290.81 283.06 286.13 11,860,100 -2.62(-0.91%)
Nov 29, 2018 282.32 290.49 275.50 288.75 15,019,356 +6.10(+2.16%)
Nov 28, 2018 271.98 284.00 263.34 282.65 14,785,434 +16.02(+6.01%)
Nov 27, 2018 259.24 269.08 256.14 266.63 11,135,638 +5.20(+1.99%)
Nov 26, 2018 260.55 266.25 253.80 261.43 12,492,401 +2.61(+1.01%)
Nov 23, 2018 260.11 265.50 256.84 258.82 5,245,100 -3.31(-1.26%)
Nov 21, 2018 262.13 262.13 262.13 0 -4.85(-1.82%)
Nov 20, 2018 254.63 276.34 250.00 266.98 16,680,375 -3.62(-1.34%)
Nov 19, 2018 283.79 285.09 269.15 270.60 12,499,742 -15.61(-5.45%)
Nov 16, 2018 287.14 291.72 281.00 286.21 9,099,400 -3.85(-1.33%)
Nov 15, 2018 285.51 292.50 282.16 290.06 9,946,643 +3.33(+1.16%)
Nov 14, 2018 300.40 301.84 278.30 286.73 16,839,188 -7.67(-2.61%)
Nov 13, 2018 295.00 303.55 289.10 294.40 12,215,743 +0.33(+0.11%)
Nov 12, 2018 300.00 302.49 290.63 294.07 10,914,592 -9.40(-3.10%)
Nov 09, 2018 311.07 312.98 298.01 303.47 13,480,700 -14.45(-4.55%)
Nov 08, 2018 328.00 332.05 316.61 317.92 11,014,798 -9.58(-2.93%)
Nov 07, 2018 312.90 328.56 311.00 327.50 13,314,110 +16.66(+5.36%)
Nov 06, 2018 314.76 320.22 305.30 310.84 9,693,885 -4.60(-1.46%)
Nov 05, 2018 311.10 317.53 303.74 315.44 10,262,249 +6.34(+2.05%)
Nov 02, 2018 318.00 321.88 308.33 309.10 13,404,600 -8.28(-2.61%)
Nov 01, 2018 304.59 318.45 296.67 317.38 15,109,264 +15.60(+5.17%)
Oct 31, 2018 297.77 311.50 295.05 301.78 20,352,968 +15.97(+5.59%)
Oct 30, 2018 275.57 290.52 271.21 285.81 23,675,780 +0.97(+0.34%)
Oct 29, 2018 305.26 307.89 275.40 284.84 21,687,988 -14.99(-5.00%)
Oct 26, 2018 300.51 313.99 292.30 299.83 19,616,000 -13.04(-4.17%)
Oct 25, 2018 307.12 319.94 305.25 312.87 13,337,708 +11.04(+3.66%)
Oct 24, 2018 332.28 333.00 300.73 301.83 19,025,438 -31.33(-9.40%)
Oct 23, 2018 318.00 336.58 316.77 333.16 14,896,380 +3.62(+1.10%)
Oct 22, 2018 333.10 335.80 320.34 329.54 17,092,600 -3.13(-0.94%)
Oct 19, 2018 351.00 355.80 332.20 332.67 16,717,200 -14.04(-4.05%)
Oct 18, 2018 360.67 362.20 346.05 346.71 18,435,072 -17.99(-4.93%)
Oct 17, 2018 378.33 380.00 356.50 364.70 32,592,288 +18.30(+5.28%)
Oct 16, 2018 337.24 347.95 330.56 346.40 20,031,904 +13.27(+3.98%)
Oct 15, 2018 337.63 339.21 326.93 333.13 11,203,002 -6.43(-1.89%)
Oct 12, 2018 339.57 341.30 328.90 339.56 14,870,800 +18.46(+5.75%)
Oct 11, 2018 324.94 334.20 315.81 321.10 16,062,413 -4.79(-1.47%)
Oct 10, 2018 353.52 355.15 325.39 325.89 17,171,736 -29.82(-8.38%)
Oct 09, 2018 348.48 358.72 347.09 355.71 8,735,780 +6.61(+1.89%)
Oct 08, 2018 345.18 352.95 338.11 349.10 12,373,250 -2.25(-0.64%)
Oct 05, 2018 359.77 363.50 343.00 351.35 13,522,900 -12.30(-3.38%)
Oct 04, 2018 375.88 375.92 360.40 363.65 9,066,901 -13.40(-3.55%)
Oct 03, 2018 378.53 380.93 374.88 377.05 5,796,612 -0.09(-0.02%)
Oct 02, 2018 384.38 386.80 373.83 377.14 8,636,632 -4.29(-1.12%)
Oct 01, 2018 375.85 386.11 375.59 381.43 8,372,323 +7.30(+1.95%)
Sep 28, 2018 379.24 380.80 373.73 374.13 7,114,800 -6.58(-1.73%)
Sep 27, 2018 379.87 383.20 376.00 380.71 7,302,087 +2.83(+0.75%)
Sep 26, 2018 373.59 382.00 370.88 377.88 13,795,016 +8.45(+2.29%)
Sep 25, 2018 370.23 371.34 364.49 369.43 6,796,211 -0.18(-0.05%)
Sep 24, 2018 359.00 373.64 354.33 369.61 9,313,876 +8.42(+2.33%)
Sep 21, 2018 366.59 372.22 360.74 361.19 11,930,500 -4.17(-1.14%)
Sep 20, 2018 370.26 370.26 363.17 365.36 6,765,298 -1.60(-0.44%)
Sep 19, 2018 373.95 377.61 359.17 366.96 11,855,415 -0.69(-0.19%)
Sep 18, 2018 353.67 368.15 351.56 367.65 10,408,387 +17.30(+4.94%)
Sep 17, 2018 364.22 367.33 349.57 350.35 7,060,336 -14.21(-3.90%)
Sep 14, 2018 368.55 371.09 363.46 364.56 4,756,400 -3.59(-0.98%)
Sep 13, 2018 371.91 374.09 366.84 368.15 8,357,823 -1.80(-0.49%)
Sep 12, 2018 359.08 370.43 356.24 369.95 10,474,136 +14.02(+3.94%)
Sep 11, 2018 344.67 356.15 343.90 355.93 6,194,161 +7.52(+2.16%)
Sep 10, 2018 352.27 352.50 343.08 348.41 5,749,670 -0.27(-0.08%)
Sep 07, 2018 342.20 355.75 341.25 348.68 9,105,800 +2.22(+0.64%)
Sep 06, 2018 347.44 356.00 341.99 346.46 13,045,080 +5.28(+1.55%)
Sep 05, 2018 360.00 363.39 335.83 341.18 13,086,161 -22.42(-6.17%)
Sep 04, 2018 366.47 368.88 361.26 363.60 7,595,919 -4.08(-1.11%)
Aug 31, 2018 367.68 367.68 367.68 0 -3.30(-0.89%)
Aug 30, 2018 365.00 376.81 363.54 370.98 10,979,351 +2.94(+0.80%)
Aug 29, 2018 367.20 369.86 362.91 368.04 8,114,982 -0.45(-0.12%)
Aug 28, 2018 367.23 369.99 360.38 368.49 9,215,479 +3.91(+1.07%)
Aug 27, 2018 367.15 374.49 360.00 364.58 17,416,976 +5.76(+1.61%)
Aug 24, 2018 346.00 359.15 344.54 358.82 14,729,100 +19.65(+5.79%)
Aug 23, 2018 348.11 350.08 337.65 339.17 11,323,968 -5.27(-1.53%)
Aug 22, 2018 338.49 346.21 337.41 344.44 8,924,259 +6.42(+1.90%)
Aug 21, 2018 331.00 341.50 329.70 338.02 14,771,485 +10.29(+3.14%)
Aug 20, 2018 314.64 331.60 310.93 327.73 13,572,761 +10.95(+3.46%)
Aug 17, 2018 319.01 324.37 312.96 316.78 10,407,900 -5.66(-1.76%)
Aug 16, 2018 329.90 331.17 321.21 322.44 6,685,596 -3.96(-1.21%)
Aug 15, 2018 334.03 335.50 321.00 326.40 11,780,048 -11.09(-3.29%)
Aug 14, 2018 342.09 342.41 336.25 337.49 5,803,604 -3.82(-1.12%)
Aug 13, 2018 339.89 347.19 339.07 341.31 6,891,890 -4.56(-1.32%)
Aug 10, 2018 346.91 349.10 344.42 345.87 4,337,400 -3.49(-1.00%)
Aug 09, 2018 347.96 352.44 345.82 349.36 4,818,043 +1.75(+0.50%)
Aug 08, 2018 352.21 352.29 346.61 347.61 5,399,941 -4.22(-1.20%)
Aug 07, 2018 353.23 357.31 349.01 351.83 7,965,858 +0.91(+0.26%)
Aug 06, 2018 342.87 351.98 341.74 350.92 8,194,328 +7.83(+2.28%)
Aug 03, 2018 347.75 347.86 338.48 343.09 8,848,300 -1.41(-0.41%)
Aug 02, 2018 337.23 345.00 334.71 344.50 7,125,290 +6.12(+1.81%)
Aug 01, 2018 335.87 344.41 334.02 338.38 7,787,065 +0.93(+0.28%)
Jul 31, 2018 331.51 342.50 328.00 337.45 14,073,172 +2.49(+0.74%)
Jul 30, 2018 351.93 352.03 334.02 334.96 18,250,636 -20.25(-5.70%)
Jul 27, 2018 366.85 367.00 351.65 355.21 8,949,400 -7.88(-2.17%)
Jul 26, 2018 358.19 365.54 356.62 363.09 6,988,213 +0.22(+0.06%)
Jul 25, 2018 363.15 355.65 362.87 8,508,367 +5.55(+1.55%)
Jul 24, 2018 366.94 367.40 354.56 357.32 12,847,638 -5.34(-1.47%)
Jul 23, 2018 363.88 353.60 362.66 11,500,949 +1.61(+0.45%)
Jul 20, 2018 361.05 370.50 360.14 361.05 15,113,740 -3.18(-0.87%)
Jul 19, 2018 371.06 375.75 363.00 364.23 16,862,268 -10.90(-2.91%)
Jul 18, 2018 381.24 383.13 372.36 375.13 21,738,624 -4.35(-1.15%)
Jul 17, 2018 346.95 385.00 344.00 379.48 58,365,252 -21.00(-5.24%)
Jul 16, 2018 398.98 403.36 391.75 400.48 22,796,720 +4.68(+1.18%)
Jul 13, 2018 395.08 395.80 15,747,266 -17.70(-4.28%)
Jul 12, 2018 415.15 416.76 407.80 413.50 12,737,255 -5.15(-1.23%)
Jul 11, 2018 411.34 419.77 410.60 418.65 9,693,651 +3.02(+0.73%)
Jul 10, 2018 417.24 419.38 413.08 415.63 9,324,254 -3.34(-0.80%)
Jul 09, 2018 415.95 419.12 411.10 418.97 11,114,281 +10.72(+2.63%)
Jul 06, 2018 397.45 408.65 395.52 408.25 8,629,606 +9.86(+2.47%)
Jul 05, 2018 393.80 399.24 390.86 398.39 8,441,688 +7.87(+2.02%)
Jul 03, 2018 390.52 390.52 390.52 0 -7.66(-1.92%)
Jul 02, 2018 385.45 398.20 380.00 398.18 8,136,575 +6.75(+1.72%)
Jun 29, 2018 399.19 401.33 390.55 391.43 9,252,511 -3.99(-1.01%)
Jun 28, 2018 395.00 396.90 387.26 395.42 12,214,721 +5.03(+1.29%)
Jun 27, 2018 407.56 411.59 390.00 390.39 16,522,218 -9.00(-2.25%)
Jun 26, 2018 393.28 404.78 389.50 399.39 15,180,244 +14.91(+3.88%)
Jun 25, 2018 404.69 405.99 378.75 384.48 22,477,080 -26.61(-6.47%)
Jun 22, 2018 419.98 420.50 409.65 411.09 10,428,621 -4.35(-1.05%)
Jun 21, 2018 421.38 423.21 406.40 415.44 18,387,124 -1.32(-0.32%)
Jun 20, 2018 415.15 419.47 409.60 416.76 16,482,235 +11.78(+2.91%)
Jun 19, 2018 389.50 405.29 388.50 404.98 16,690,880 +14.58(+3.73%)
Jun 18, 2018 387.72 393.16 386.50 390.40 6,812,466 -1.58(-0.40%)
Jun 15, 2018 392.87 392.87 391.98 13,588,114 -0.89(-0.23%)
Jun 14, 2018 384.27 395.03 383.25 392.87 14,587,774 +12.94(+3.41%)
Jun 13, 2018 367.53 384.25 364.11 379.93 18,212,552 +16.10(+4.43%)
Jun 12, 2018 363.60 365.98 362.00 363.83 4,282,127 +2.38(+0.66%)
Jun 11, 2018 361.88 365.67 360.91 361.45 4,429,455 +0.88(+0.24%)
Jun 08, 2018 358.06 362.39 356.25 360.57 5,225,736 -0.83(-0.23%)
Jun 07, 2018 368.54 368.70 357.80 361.40 8,264,930 -6.05(-1.65%)
Jun 06, 2018 363.33 367.45 7,710,074 +1.65(+0.45%)
Jun 05, 2018 363.32 369.83 361.41 365.80 8,352,715 +3.99(+1.10%)
Jun 04, 2018 362.69 363.00 355.51 361.81 7,674,902 +1.88(+0.52%)
Jun 01, 2018 353.88 359.99 352.82 359.93 7,112,292 +8.33(+2.37%)
May 31, 2018 353.80 355.53 350.21 351.60 6,919,285 -1.94(-0.55%)
May 30, 2018 352.37 354.00 349.26 353.54 5,683,382 +3.81(+1.09%)
May 29, 2018 351.50 356.10 346.71 349.73 9,714,974 -1.56(-0.44%)
May 25, 2018 351.29 351.29 351.29 0 +2.00(+0.57%)
May 24, 2018 344.34 354.00 341.12 349.29 14,750,892 +4.57(+1.33%)
May 23, 2018 329.04 345.00 328.09 344.72 10,039,675 +13.10(+3.95%)
May 22, 2018 334.05 336.63 331.15 331.62 5,921,397 -0.20(-0.06%)
May 21, 2018 327.11 331.88 325.45 331.82 6,651,146 +7.64(+2.36%)
May 18, 2018 324.90 326.42 322.80 324.18 3,577,717 -1.04(-0.32%)
May 17, 2018 327.53 330.45 323.17 325.22 4,933,937 -2.97(-0.90%)
May 16, 2018 326.28 329.72 325.14 328.19 3,667,673 +2.06(+0.63%)
May 15, 2018 325.94 326.94 322.43 326.13 4,745,425 -2.40(-0.73%)
May 14, 2018 327.25 330.50 327.04 328.53 4,088,617 +2.07(+0.63%)
May 11, 2018 329.65 331.26 324.87 326.46 4,589,731 -3.14(-0.95%)
May 10, 2018 331.50 332.06 327.34 329.60 5,298,997 -0.70(-0.21%)
May 09, 2018 328.79 331.95 327.51 330.30 5,631,902 +3.41(+1.04%)
May 08, 2018 325.90 327.35 323.05 326.89 4,733,809 +0.63(+0.19%)
May 07, 2018 322.00 329.02 319.34 326.26 7,121,616 +6.17(+1.93%)
May 04, 2018 308.71 320.98 308.04 320.09 8,209,513 +8.40(+2.69%)
May 03, 2018 312.59 312.59 305.73 311.69 6,132,719 -1.67(-0.53%)
May 02, 2018 311.65 317.10 310.40 313.36 5,695,050 +0.06(+0.02%)
May 01, 2018 310.36 313.48 306.69 313.30 6,027,662 +0.84(+0.27%)
Apr 30, 2018 311.07 317.88 310.12 312.46 6,086,920 +0.70(+0.22%)
Apr 27, 2018 316.25 317.00 306.50 311.76 7,074,384 -2.22(-0.71%)
Apr 26, 2018 310.00 316.63 305.58 313.98 9,260,225 +8.22(+2.69%)
Apr 25, 2018 306.37 309.98 292.62 305.76 14,911,069 -1.26(-0.41%)
Apr 24, 2018 319.22 320.25 302.31 307.02 13,881,886 -11.67(-3.66%)
Apr 23, 2018 329.15 331.22 317.08 318.69 8,960,421 -9.08(-2.77%)
Apr 20, 2018 332.22 336.51 326.00 327.77 9,158,655 -4.93(-1.48%)
Apr 19, 2018 332.88 335.31 327.10 332.70 8,433,652 -1.82(-0.54%)
Apr 18, 2018 336.30 338.82 331.10 334.52 11,211,292 -1.54(-0.46%)
Apr 17, 2018 329.66 338.60 323.77 336.06 33,847,080 +28.28(+9.19%)
Apr 16, 2018 315.99 316.10 304.00 307.78 20,224,514 -3.87(-1.24%)
Apr 13, 2018 317.29 317.49 308.23 311.65 12,046,573 +2.40(+0.78%)
Apr 12, 2018 309.72 311.13 306.75 309.25 10,244,876 +5.58(+1.84%)
Apr 11, 2018 302.88 311.64 301.82 303.67 14,867,446 +5.60(+1.88%)
Apr 10, 2018 297.68 298.95 291.69 298.07 10,702,709 +8.14(+2.81%)
Apr 09, 2018 291.77 299.55 289.12 289.93 9,851,719 +1.08(+0.37%)
Apr 06, 2018 289.10 298.85 285.65 288.85 11,444,777 -5.12(-1.74%)
Apr 05, 2018 293.15 299.16 289.11 293.97 10,590,841 +5.03(+1.74%)
Apr 04, 2018 273.63 290.31 271.22 288.94 12,898,424 +5.27(+1.86%)
Apr 03, 2018 285.45 291.25 278.01 283.67 12,686,385 +3.38(+1.21%)
Apr 02, 2018 291.94 292.87 275.05 280.29 13,377,127 -15.06(-5.10%)
Mar 29, 2018 295.35 295.35 295.35 0 +9.58(+3.35%)
Mar 28, 2018 298.39 298.80 281.61 285.77 18,963,590 -14.92(-4.96%)
Mar 27, 2018 322.49 322.90 297.00 300.69 12,055,480 -19.66(-6.14%)
Mar 26, 2018 309.36 321.03 302.00 320.35 11,982,757 +19.41(+6.45%)
Mar 23, 2018 307.41 310.73 300.36 300.94 9,529,948 -5.76(-1.88%)
Mar 22, 2018 313.07 314.12 305.66 306.70 8,037,613 -9.78(-3.09%)
Mar 21, 2018 316.35 319.40 314.51 316.48 5,254,678 -1.02(-0.32%)
Mar 20, 2018 313.26 319.50 312.80 317.50 5,990,329 +4.02(+1.28%)
Mar 19, 2018 315.80 317.00 307.34 313.48 9,922,442 -4.97(-1.56%)
Mar 16, 2018 321.42 324.10 318.37 318.45 7,333,734 -2.64(-0.82%)
Mar 15, 2018 323.17 323.40 318.14 321.09 5,640,568 -0.46(-0.14%)
Mar 14, 2018 318.16 323.88 318.15 321.55 10,471,403 +5.67(+1.79%)
Mar 13, 2018 323.87 325.84 313.28 315.88 12,912,225 -5.42(-1.69%)
Mar 12, 2018 333.56 333.98 318.60 321.30 20,364,528 -10.14(-3.06%)
Mar 09, 2018 321.33 331.44 320.23 331.44 14,500,219 +14.44(+4.56%)
Mar 08, 2018 322.20 322.92 314.13 317.00 11,297,297 -4.16(-1.30%)
Mar 07, 2018 323.74 314.56 321.16 17,124,492 -4.06(-1.25%)
Mar 06, 2018 319.88 325.79 316.64 325.22 18,386,272 +10.22(+3.24%)
Mar 05, 2018 302.85 316.91 297.60 315.00 18,970,076 +13.95(+4.63%)
Mar 02, 2018 284.65 301.18 283.23 301.05 13,345,313 +10.66(+3.67%)
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.