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 )

550.64 -8.85 (-1.58%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2005 3.066 3.091 3.014 3.080 5,294,709 +0.02(+0.75%)
Aug 30, 2005 3.131 3.134 3.031 3.057 4,364,535 -0.08(-2.46%)
Aug 29, 2005 3.007 3.140 3.000 3.134 5,348,063 +0.11(+3.54%)
Aug 26, 2005 2.990 3.064 2.987 3.027 3,789,155 +0.02(+0.62%)
Aug 25, 2005 3.009 3.064 3.004 3.009 1,988,853 +0.00(+0.10%)
Aug 24, 2005 2.993 3.101 2.980 3.006 5,301,198 -0.01(-0.28%)
Aug 23, 2005 3.051 3.071 2.949 3.014 3,792,788 -0.05(-1.63%)
Aug 22, 2005 3.070 3.113 3.021 3.064 4,164,012 +0.01(+0.33%)
Aug 19, 2005 3.059 3.074 3.000 3.054 5,346,810 -0.00(-0.14%)
Aug 18, 2005 3.113 3.114 2.986 3.059 7,648,850 -0.07(-2.19%)
Aug 17, 2005 3.186 3.220 3.119 3.127 4,996,852 -0.05(-1.57%)
Aug 16, 2005 3.149 3.249 3.130 3.177 11,184,040 +0.04(+1.23%)
Aug 15, 2005 3.124 3.209 3.121 3.139 7,940,239 -0.02(-0.59%)
Aug 12, 2005 2.964 3.215 2.963 3.157 14,764,252 +0.16(+5.24%)
Aug 11, 2005 2.986 3.026 2.921 3.000 6,282,296 +0.02(+0.62%)
Aug 10, 2005 3.034 3.107 2.947 2.981 10,216,787 -0.07(-2.20%)
Aug 09, 2005 3.171 3.221 3.037 3.049 32,579,454 -0.06(-1.93%)
Aug 08, 2005 3.016 3.131 3.003 3.109 15,883,076 +0.11(+3.77%)
Aug 05, 2005 2.950 3.007 2.934 2.996 8,037,483 +0.05(+1.60%)
Aug 04, 2005 2.977 3.053 2.933 2.949 13,838,341 -0.04(-1.20%)
Aug 03, 2005 2.796 3.024 2.796 2.984 23,385,094 +0.19(+6.75%)
Aug 02, 2005 2.771 2.849 2.734 2.796 17,617,970 +0.03(+1.19%)
Aug 01, 2005 2.670 2.763 2.607 2.763 22,483,186 +0.11(+4.20%)
Jul 29, 2005 2.720 2.747 2.649 2.651 6,929,481 -0.05(-1.85%)
Jul 28, 2005 2.800 2.803 2.677 2.701 11,234,684 -0.09(-3.12%)
Jul 27, 2005 2.709 2.797 2.674 2.789 13,599,291 +0.07(+2.68%)
Jul 26, 2005 2.860 2.971 2.714 2.716 82,775,560 +0.29(+12.09%)
Jul 25, 2005 2.343 2.511 2.343 2.423 37,989,152 +0.08(+3.41%)
Jul 22, 2005 2.393 2.421 2.321 2.343 4,404,218 -0.04(-1.50%)
Jul 21, 2005 2.413 2.430 2.364 2.379 3,917,192 -0.03(-1.42%)
Jul 20, 2005 2.316 2.427 2.314 2.413 4,429,866 +0.07(+3.05%)
Jul 19, 2005 2.334 2.356 2.310 2.341 3,907,287 +0.02(+0.68%)
Jul 18, 2005 2.296 2.356 2.294 2.326 4,628,092 -0.02(-0.73%)
Jul 15, 2005 2.347 2.369 2.286 2.343 4,952,472 -0.01(-0.61%)
Jul 14, 2005 2.370 2.386 2.320 2.357 5,566,799 -0.00(-0.18%)
Jul 13, 2005 2.421 2.421 2.339 2.361 3,331,481 -0.05(-1.90%)
Jul 12, 2005 2.457 2.457 2.390 2.407 3,981,662 -0.05(-2.09%)
Jul 11, 2005 2.401 2.500 2.401 2.459 7,825,964 +0.07(+2.99%)
Jul 08, 2005 2.429 2.431 2.379 2.387 4,732,938 -0.03(-1.30%)
Jul 07, 2005 2.344 2.466 2.320 2.419 6,306,474 +0.03(+1.20%)
Jul 06, 2005 2.340 2.434 2.321 2.390 5,492,935 +0.04(+1.76%)
Jul 05, 2005 2.337 2.363 2.296 2.349 3,784,199 -0.02(-0.66%)
Jul 01, 2005 2.343 2.383 2.336 2.364 2,043,299 +0.02(+0.85%)
Jun 30, 2005 2.330 2.383 2.324 2.344 4,680,606 +0.01(+0.43%)
Jun 29, 2005 2.300 2.369 2.289 2.334 4,043,591 +0.04(+1.62%)
Jun 28, 2005 2.330 2.370 2.279 2.297 6,198,898 +0.01(+0.56%)
Jun 27, 2005 2.264 2.351 2.236 2.284 14,097,663 +0.03(+1.40%)
Jun 24, 2005 2.286 2.297 2.107 2.253 21,798,756 -0.04(-1.74%)
Jun 23, 2005 2.353 2.384 2.284 2.293 4,981,095 -0.07(-2.84%)
Jun 22, 2005 2.327 2.414 2.311 2.360 6,849,842 -0.02(-0.84%)
Jun 21, 2005 2.440 2.476 2.357 2.380 3,711,119 -0.08(-3.08%)
Jun 20, 2005 2.429 2.460 2.400 2.456 4,256,056 -0.00(-0.17%)
Jun 17, 2005 2.521 2.541 2.443 2.460 7,091,993 -0.06(-2.33%)
Jun 16, 2005 2.457 2.549 2.443 2.519 15,251,214 +0.07(+2.80%)
Jun 15, 2005 2.426 2.453 2.389 2.450 5,143,698 +0.02(+0.88%)
Jun 14, 2005 2.359 2.437 2.343 2.429 4,903,871 +0.05(+2.04%)
Jun 13, 2005 2.386 2.479 2.314 2.380 13,429,401 -0.04(-1.48%)
Jun 10, 2005 2.236 2.441 2.214 2.416 19,669,888 +0.18(+8.05%)
Jun 09, 2005 2.150 2.239 2.093 2.236 8,042,439 +0.11(+5.32%)
Jun 08, 2005 2.151 2.164 2.107 2.123 3,701,606 -0.02(-0.93%)
Jun 07, 2005 2.186 2.240 2.129 2.143 7,657,110 -0.03(-1.45%)
Jun 06, 2005 2.079 2.186 2.057 2.174 6,531,139 +0.08(+3.75%)
Jun 03, 2005 2.150 2.163 2.079 2.096 6,985,243 -0.03(-1.41%)
Jun 02, 2005 2.061 2.150 2.054 2.126 8,680,532 +0.05(+2.62%)
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.