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 UNCHANGED
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 (%)
Nov 30, 2004 1.644 1.657 1.580 1.626 7,970,199 -0.01(-0.35%)
Nov 29, 2004 1.629 1.674 1.614 1.631 10,751,300 +0.01(+0.62%)
Nov 26, 2004 1.634 1.640 1.607 1.621 4,380,600 -0.00(-0.09%)
Nov 24, 2004 1.560 1.640 1.526 1.623 11,892,999 +0.06(+3.74%)
Nov 23, 2004 1.617 1.629 1.559 1.564 11,050,200 -0.05(-3.18%)
Nov 22, 2004 1.586 1.641 1.586 1.616 11,060,700 +0.01(+0.53%)
Nov 19, 2004 1.687 1.699 1.601 1.607 20,851,600 -0.10(-5.62%)
Nov 18, 2004 1.686 1.754 1.646 1.703 80,348,800 +0.21(+13.96%)
Nov 17, 2004 1.510 1.571 1.476 1.494 22,593,198 -0.05(-3.33%)
Nov 16, 2004 1.521 1.553 1.476 1.546 17,233,300 -0.06(-3.65%)
Nov 15, 2004 1.583 1.606 1.543 1.604 14,646,799 +0.05(+3.41%)
Nov 12, 2004 1.533 1.600 1.526 1.551 10,709,300 +0.02(+1.02%)
Nov 11, 2004 1.497 1.540 1.493 1.536 11,096,400 +0.05(+3.56%)
Nov 10, 2004 1.529 1.533 1.476 1.483 9,844,100 -0.04(-2.63%)
Nov 09, 2004 1.547 1.561 1.500 1.523 11,360,999 -0.03(-1.84%)
Nov 08, 2004 1.601 1.604 1.536 1.551 16,837,100 -0.01(-0.55%)
Nov 05, 2004 1.516 1.629 1.516 1.560 25,064,198 +0.05(+3.31%)
Nov 04, 2004 1.464 1.536 1.464 1.510 21,039,900 +0.06(+4.45%)
Nov 03, 2004 1.454 1.506 1.440 1.446 35,303,100 +0.03(+2.12%)
Nov 02, 2004 1.340 1.477 1.340 1.416 40,415,900 +0.07(+5.09%)
Nov 01, 2004 1.354 1.371 1.336 1.347 13,180,299 -0.01(-0.42%)
Oct 29, 2004 1.364 1.386 1.343 1.353 15,796,899 -0.02(-1.25%)
Oct 28, 2004 1.407 1.409 1.357 1.370 10,280,900 -0.01(-0.93%)
Oct 27, 2004 1.333 1.406 1.321 1.383 25,549,298 +0.01(+0.73%)
Oct 26, 2004 1.420 1.420 1.364 1.373 16,727,899 -0.05(-3.80%)
Oct 25, 2004 1.413 1.450 1.390 1.427 21,847,700 +0.03(+1.94%)
Oct 22, 2004 1.443 1.450 1.389 1.400 20,034,700 -0.04(-2.68%)
Oct 21, 2004 1.470 1.479 1.424 1.439 20,360,200 -0.00(-0.30%)
Oct 20, 2004 1.427 1.471 1.421 1.443 21,674,800 +0.02(+1.71%)
Oct 19, 2004 1.427 1.441 1.381 1.419 55,055,696 +0.01(+0.61%)
Oct 18, 2004 1.514 1.523 1.407 1.410 86,211,296 -0.06(-4.17%)
Oct 15, 2004 1.431 1.641 1.423 1.471 323,579,872 -1.02(-40.91%)
Oct 14, 2004 2.491 2.529 2.429 2.490 156,902,896 +0.01(+0.46%)
Oct 13, 2004 2.529 2.531 2.450 2.479 14,431,199 +0.01(+0.41%)
Oct 12, 2004 2.559 2.567 2.443 2.469 19,377,400 -0.02(-0.86%)
Oct 11, 2004 2.404 2.493 2.370 2.490 11,899,999 +0.10(+4.00%)
Oct 08, 2004 2.471 2.531 2.393 2.394 15,325,099 -0.11(-4.45%)
Oct 07, 2004 2.546 2.593 2.486 2.506 13,985,999 -0.06(-2.28%)
Oct 06, 2004 2.496 2.607 2.484 2.564 26,807,198 -0.01(-0.55%)
Oct 05, 2004 2.756 2.800 2.557 2.579 137,592,688 +0.11(+4.64%)
Oct 04, 2004 2.456 2.540 2.407 2.464 38,298,400 +0.13(+5.63%)
Oct 01, 2004 2.486 2.516 2.273 2.333 50,056,996 +0.13(+5.90%)
Sep 30, 2004 2.320 2.320 2.133 2.203 20,393,100 -0.14(-5.86%)
Sep 29, 2004 2.299 2.386 2.249 2.340 10,157,700 -0.00(-0.06%)
Sep 28, 2004 2.326 2.364 2.274 2.341 7,802,899 +0.01(+0.31%)
Sep 27, 2004 2.356 2.371 2.293 2.334 7,326,899 -0.04(-1.86%)
Sep 24, 2004 2.426 2.450 2.371 2.379 14,012,599 -0.02(-0.89%)
Sep 23, 2004 2.410 2.459 2.357 2.400 5,261,900 -0.01(-0.30%)
Sep 22, 2004 2.520 2.530 2.380 2.407 8,579,200 -0.09(-3.77%)
Sep 21, 2004 2.574 2.586 2.476 2.501 9,396,800 -0.04(-1.41%)
Sep 20, 2004 2.471 2.571 2.417 2.537 16,701,999 +0.11(+4.53%)
Sep 17, 2004 2.456 2.507 2.393 2.427 13,881,699 -0.01(-0.59%)
Sep 16, 2004 2.309 2.536 2.284 2.441 24,628,098 +0.17(+7.48%)
Sep 15, 2004 2.341 2.397 2.257 2.271 13,435,099 -0.06(-2.57%)
Sep 14, 2004 2.293 2.336 2.214 2.331 11,990,299 +0.07(+3.16%)
Sep 13, 2004 2.157 2.279 2.153 2.260 12,112,099 +0.13(+5.89%)
Sep 10, 2004 2.164 2.203 2.124 2.134 10,673,600 -0.02(-0.93%)
Sep 09, 2004 2.143 2.206 2.143 2.154 6,567,399 +0.00(+0.07%)
Sep 08, 2004 2.221 2.234 2.124 2.153 14,307,299 -0.05(-2.21%)
Sep 07, 2004 2.394 2.454 2.166 2.201 92,884,392 +0.15(+7.31%)
Sep 03, 2004 2.127 2.143 2.029 2.051 14,432,599 -0.07(-3.30%)
Sep 02, 2004 2.014 2.157 1.983 2.121 15,357,999 +0.08(+4.06%)
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.