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 )

551.62 -7.87 (-1.41%)
Streaming Delayed Price Updated: 12:33 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 (%)
Jan 31, 2003 0.4529 0.4732 0.4450 0.4714 4,024,999 +0.02(+4.51%)
Jan 30, 2003 0.4410 0.4557 0.4411 0.4511 3,702,929 +0.01(+2.28%)
Jan 29, 2003 0.4500 0.4500 0.4225 0.4410 2,963,799 -0.01(-1.61%)
Jan 28, 2003 0.4296 0.4589 0.4254 0.4482 4,960,200 +0.01(+2.20%)
Jan 27, 2003 0.4321 0.4386 0.4186 0.4386 3,445,399 -0.00(-0.41%)
Jan 24, 2003 0.4375 0.4421 0.4236 0.4404 6,354,599 +0.01(+1.16%)
Jan 23, 2003 0.4254 0.4529 0.4179 0.4353 7,225,399 +0.02(+5.08%)
Jan 22, 2003 0.4064 0.4268 0.4029 0.4143 4,173,399 +0.01(+1.75%)
Jan 21, 2003 0.4132 0.4250 0.3964 0.4071 6,085,799 -0.00(-0.35%)
Jan 17, 2003 0.4214 0.4250 0.3946 0.4086 5,373,200 -0.02(-4.67%)
Jan 16, 2003 0.4536 0.4782 0.4286 0.4286 18,683,000 -0.01(-1.15%)
Jan 15, 2003 0.4300 0.4411 0.4239 0.4336 13,203,399 +0.00(+0.83%)
Jan 14, 2003 0.4357 0.4411 0.4182 0.4300 2,550,800 -0.00(-0.82%)
Jan 13, 2003 0.4289 0.4418 0.4286 0.4336 4,414,200 -0.01(-2.22%)
Jan 10, 2003 0.4175 0.4536 0.4143 0.4434 5,437,600 +0.02(+5.75%)
Jan 09, 2003 0.4125 0.4229 0.4046 0.4193 5,329,800 +0.01(+2.89%)
Jan 08, 2003 0.3857 0.4286 0.3811 0.4075 5,362,000 +0.02(+4.01%)
Jan 07, 2003 0.3857 0.3979 0.3857 0.3918 1,940,399 -0.00(-1.17%)
Jan 06, 2003 0.3929 0.4000 0.3811 0.3964 3,011,399 +0.01(+2.59%)
Jan 03, 2003 0.4250 0.4250 0.3857 0.3864 3,249,399 -0.02(-5.50%)
Jan 02, 2003 0.4232 0.4500 0.4057 0.4089 8,411,200 +0.02(+4.00%)
Dec 31, 2002 0.3564 0.4000 0.3464 0.3932 11,370,799 -0.30(-43.54%)
Dec 26, 2002 0.7021 0.7143 0.6843 0.6964 2,123,800 -0.01(-1.52%)
Dec 24, 2002 0.7286 0.7321 0.6993 0.7071 4,897,200 -0.03(-3.41%)
Dec 23, 2002 0.7279 0.7607 0.7286 0.7321 3,312,399 -0.03(-4.21%)
Dec 20, 2002 0.7643 0.7714 0.7286 0.7643 4,386,200 -0.01(-0.93%)
Dec 19, 2002 0.7707 0.7993 0.7586 0.7714 3,782,799 -0.01(-1.81%)
Dec 18, 2002 0.8964 0.8986 0.7636 0.7856 13,393,799 -0.12(-13.33%)
Dec 17, 2002 0.9143 0.9271 0.8929 0.9064 1,679,999 -0.01(-0.78%)
Dec 16, 2002 0.8986 0.9271 0.8714 0.9136 2,102,800 +0.02(+2.32%)
Dec 13, 2002 0.9000 0.9143 0.8607 0.8929 1,395,800 -0.01(-0.87%)
Dec 12, 2002 0.9057 0.9143 0.8857 0.9007 2,542,400 +0.00(+0.40%)
Dec 11, 2002 0.8543 0.9286 0.8407 0.8971 4,901,400 +0.03(+2.95%)
Dec 10, 2002 0.8000 0.8729 0.7993 0.8714 3,236,799 +0.07(+9.03%)
Dec 09, 2002 0.7957 0.8000 0.7636 0.7993 4,069,799 +0.02(+2.18%)
Dec 06, 2002 0.7850 0.7979 0.7379 0.7822 3,884,999 -0.00(-0.45%)
Dec 05, 2002 0.8586 0.8643 0.7700 0.7857 12,644,799 +0.08(+10.56%)
Dec 04, 2002 0.7429 0.7500 0.6964 0.7106 2,490,600 -0.06(-7.79%)
Dec 03, 2002 0.7500 0.7893 0.7393 0.7707 1,166,200 +0.01(+1.22%)
Dec 02, 2002 0.7429 0.7964 0.7243 0.7614 2,010,399 -0.01(-1.75%)
Nov 29, 2002 0.7500 0.7950 0.7429 0.7750 932,399 +0.02(+3.13%)
Nov 27, 2002 0.7614 0.7657 0.7462 0.7515 1,069,600 +0.00(+0.30%)
Nov 26, 2002 0.7714 0.7857 0.7486 0.7493 1,779,399 -0.04(-5.50%)
Nov 25, 2002 0.7929 0.7964 0.7536 0.7929 4,774,000 +0.01(+0.82%)
Nov 22, 2002 0.7571 0.8000 0.7521 0.7864 4,494,000 +0.00(+0.09%)
Nov 21, 2002 0.7286 0.7857 0.7179 0.7857 10,518,200 +0.07(+9.56%)
Nov 20, 2002 0.6743 0.7279 0.6607 0.7171 10,088,400 +0.05(+7.96%)
Nov 19, 2002 0.7200 0.7207 0.6236 0.6643 28,197,398 -0.11(-14.68%)
Nov 18, 2002 0.6486 0.7807 0.6250 0.7786 10,071,600 +0.13(+19.78%)
Nov 15, 2002 0.6421 0.6536 0.5893 0.6500 2,045,399 +0.03(+5.08%)
Nov 14, 2002 0.6429 0.6450 0.6186 0.6186 932,399 -0.02(-3.56%)
Nov 13, 2002 0.5793 0.6429 0.5557 0.6414 3,239,599 +0.06(+11.00%)
Nov 12, 2002 0.6000 0.6143 0.5721 0.5779 2,191,000 -0.02(-3.80%)
Nov 11, 2002 0.6071 0.6071 0.5857 0.6007 370,999 -0.01(-1.64%)
Nov 08, 2002 0.6050 0.6129 0.5536 0.6107 5,154,800 +0.02(+3.01%)
Nov 07, 2002 0.6321 0.6379 0.5929 0.5929 2,585,800 -0.04(-5.79%)
Nov 06, 2002 0.6643 0.6643 0.6129 0.6293 7,032,199 -0.02(-3.40%)
Nov 05, 2002 0.6721 0.6764 0.6507 0.6514 1,045,799 -0.02(-2.98%)
Nov 04, 2002 0.6429 0.7029 0.6393 0.6714 3,589,599 +0.03(+5.15%)
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.