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 (%)
Aug 31, 2004 2.056 2.086 1.979 1.993 9,816,100 -0.07(-3.46%)
Aug 30, 2004 2.157 2.157 2.007 2.064 8,482,600 -0.10(-4.62%)
Aug 27, 2004 2.196 2.196 2.151 2.164 2,498,300 -0.01(-0.59%)
Aug 26, 2004 2.229 2.241 2.111 2.177 6,768,299 -0.06(-2.74%)
Aug 25, 2004 2.221 2.279 2.180 2.239 7,522,899 +0.03(+1.36%)
Aug 24, 2004 2.276 2.303 2.179 2.209 7,219,799 -0.06(-2.83%)
Aug 23, 2004 2.310 2.321 2.236 2.273 5,950,699 +0.01(+0.44%)
Aug 20, 2004 2.264 2.286 2.221 2.263 7,657,999 -0.00(-0.06%)
Aug 19, 2004 2.274 2.307 2.200 2.264 5,968,899 +0.02(+0.70%)
Aug 18, 2004 2.241 2.279 2.193 2.249 11,514,999 +0.02(+1.09%)
Aug 17, 2004 2.244 2.379 2.211 2.224 9,686,600 +0.03(+1.24%)
Aug 16, 2004 2.126 2.226 2.101 2.197 8,034,599 +0.06(+2.67%)
Aug 13, 2004 2.186 2.207 2.094 2.140 15,285,899 -0.06(-2.60%)
Aug 12, 2004 2.270 2.284 2.186 2.197 13,948,899 -0.10(-4.53%)
Aug 11, 2004 2.334 2.406 2.266 2.301 18,865,700 -0.15(-6.01%)
Aug 10, 2004 2.390 2.513 2.346 2.449 18,316,200 +0.10(+4.39%)
Aug 09, 2004 2.376 2.454 2.224 2.346 21,903,700 -0.07(-2.90%)
Aug 06, 2004 2.376 2.464 2.180 2.416 35,904,400 -0.03(-1.11%)
Aug 05, 2004 2.511 2.576 2.420 2.443 21,088,200 -0.06(-2.45%)
Aug 04, 2004 2.717 2.730 2.433 2.504 36,989,400 -0.25(-8.93%)
Aug 03, 2004 2.893 2.896 2.750 2.750 7,211,399 -0.13(-4.51%)
Aug 02, 2004 2.834 2.914 2.796 2.880 10,023,300 -0.05(-1.66%)
Jul 30, 2004 2.870 2.957 2.867 2.929 5,052,600 +0.03(+0.99%)
Jul 29, 2004 2.920 2.957 2.823 2.900 7,384,299 +0.01(+0.35%)
Jul 28, 2004 2.933 2.934 2.751 2.890 10,969,700 -0.02(-0.64%)
Jul 27, 2004 2.743 2.927 2.734 2.909 14,306,599 +0.19(+6.82%)
Jul 26, 2004 2.881 2.890 2.643 2.723 19,456,500 -0.17(-5.97%)
Jul 23, 2004 2.877 2.929 2.836 2.896 14,596,399 +0.00(+0.15%)
Jul 22, 2004 2.819 2.939 2.801 2.891 17,721,900 +0.03(+1.20%)
Jul 21, 2004 3.057 3.071 2.846 2.857 18,486,300 -0.22(-7.24%)
Jul 20, 2004 2.959 3.170 2.886 3.080 36,603,000 +0.20(+6.89%)
Jul 19, 2004 3.128 3.160 2.844 2.881 84,049,696 -0.41(-12.38%)
Jul 16, 2004 3.836 3.871 3.266 3.289 183,851,488 -1.26(-27.70%)
Jul 13, 2004 4.676 4.761 4.537 4.549 10,507,700 -0.11(-2.27%)
Jul 12, 2004 4.761 4.777 4.573 4.654 7,228,899 -0.12(-2.54%)
Jul 09, 2004 4.620 4.776 4.614 4.776 6,635,299 +0.22(+4.76%)
Jul 08, 2004 4.641 4.771 4.539 4.559 15,152,899 -0.21(-4.32%)
Jul 07, 2004 4.800 4.981 4.679 4.764 13,267,099 -0.02(-0.51%)
Jul 06, 2004 4.511 4.850 4.489 4.789 15,731,799 +0.17(+3.75%)
Jul 02, 2004 4.957 4.970 4.557 4.616 33,605,600 -0.52(-10.13%)
Jul 01, 2004 5.100 5.153 5.056 5.136 23,120,998 -0.01(-0.14%)
Jun 30, 2004 5.030 5.224 4.980 5.143 29,510,598 +0.26(+5.32%)
Jun 29, 2004 4.979 5.037 4.866 4.883 15,224,999 +0.03(+0.53%)
Jun 28, 2004 4.577 5.000 4.574 4.857 30,274,298 +0.29(+6.28%)
Jun 25, 2004 4.467 5.013 4.450 4.570 19,391,400 +0.13(+2.89%)
Jun 24, 2004 4.464 4.557 4.436 4.441 18,513,600 +0.06(+1.30%)
Jun 23, 2004 4.126 4.401 4.126 4.384 16,680,299 +0.24(+5.86%)
Jun 22, 2004 4.179 4.179 4.050 4.141 11,758,599 +0.01(+0.24%)
Jun 21, 2004 4.221 4.240 4.107 4.131 7,959,699 -0.09(-2.13%)
Jun 18, 2004 4.270 4.311 4.194 4.221 7,858,899 -0.04(-0.91%)
Jun 17, 2004 4.324 4.327 4.226 4.260 8,263,499 -0.06(-1.39%)
Jun 16, 2004 4.243 4.461 4.243 4.320 8,957,200 +0.07(+1.72%)
Jun 15, 2004 4.251 4.357 4.226 4.247 7,201,599 +0.03(+0.61%)
Jun 14, 2004 4.356 4.357 4.080 4.221 16,151,799 -0.23(-5.26%)
Jun 10, 2004 4.486 4.521 4.400 4.456 3,893,399 -0.02(-0.35%)
Jun 09, 2004 4.516 4.517 4.369 4.471 15,129,799 -0.10(-2.22%)
Jun 08, 2004 4.570 4.636 4.553 4.573 3,675,699 -0.01(-0.28%)
Jun 07, 2004 4.531 4.610 4.503 4.586 8,119,299 +0.10(+2.23%)
Jun 04, 2004 4.483 4.550 4.459 4.486 4,724,300 +0.04(+0.80%)
Jun 03, 2004 4.629 4.630 4.423 4.450 9,279,900 -0.19(-4.07%)
Jun 02, 2004 4.700 4.706 4.607 4.639 6,904,099 -0.02(-0.40%)
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.