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 +17.63 (+3.04%)
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 (%)
Nov 28, 2008 3.190 3.289 3.160 3.283 2,780,533 +0.02(+0.48%)
Nov 26, 2008 3.043 3.307 3.043 3.267 8,018,961 +0.18(+5.73%)
Nov 25, 2008 3.143 3.173 2.940 3.090 7,213,520 -0.08(-2.61%)
Nov 24, 2008 2.873 3.241 2.846 3.173 13,810,103 +0.32(+11.11%)
Nov 21, 2008 2.714 2.866 2.604 2.856 11,310,270 +0.18(+6.78%)
Nov 20, 2008 2.893 2.933 2.657 2.674 12,006,357 -0.26(-8.90%)
Nov 19, 2008 3.070 3.156 2.931 2.936 7,197,868 -0.13(-4.20%)
Nov 18, 2008 3.061 3.143 2.943 3.064 6,711,690 +0.03(+0.94%)
Nov 17, 2008 3.156 3.157 3.004 3.036 7,175,419 -0.11(-3.54%)
Nov 14, 2008 3.416 3.445 3.140 3.147 9,054,542 -0.33(-9.56%)
Nov 13, 2008 2.934 3.499 2.934 3.480 13,511,329 +0.52(+17.68%)
Nov 12, 2008 3.106 3.137 2.943 2.957 4,349,905 -0.19(-5.99%)
Nov 11, 2008 3.063 3.239 2.976 3.146 4,465,013 +0.07(+2.28%)
Nov 10, 2008 3.171 3.240 3.027 3.076 3,045,482 -0.05(-1.51%)
Nov 07, 2008 3.079 3.176 3.037 3.123 5,490,765 +0.05(+1.77%)
Nov 06, 2008 3.213 3.271 3.054 3.069 6,739,165 -0.22(-6.57%)
Nov 05, 2008 3.429 3.443 3.274 3.284 5,830,271 -0.15(-4.33%)
Nov 04, 2008 3.386 3.477 3.286 3.433 5,430,040 +0.10(+2.87%)
Nov 03, 2008 3.413 3.544 3.299 3.337 9,459,849 -0.20(-5.65%)
Oct 31, 2008 3.264 3.639 3.199 3.537 10,673,187 +0.28(+8.69%)
Oct 30, 2008 3.279 3.329 3.127 3.254 8,499,309 +0.15(+4.69%)
Oct 29, 2008 2.910 3.286 2.857 3.109 10,267,824 +0.17(+5.79%)
Oct 28, 2008 2.620 2.941 2.579 2.939 14,796,830 +0.38(+14.66%)
Oct 27, 2008 2.713 2.817 2.557 2.563 10,335,864 -0.14(-5.33%)
Oct 24, 2008 2.859 2.891 2.694 2.707 12,054,139 -0.26(-8.85%)
Oct 23, 2008 2.894 3.021 2.869 2.970 11,550,608 +0.01(+0.43%)
Oct 22, 2008 2.966 3.040 2.863 2.957 12,453,860 -0.02(-0.72%)
Oct 21, 2008 3.357 3.357 2.960 2.979 14,900,325 -0.42(-12.40%)
Oct 20, 2008 3.434 3.527 3.209 3.400 9,103,626 +0.07(+2.15%)
Oct 17, 2008 3.237 3.481 3.213 3.329 6,604,506 -0.02(-0.64%)
Oct 16, 2008 3.274 3.373 3.099 3.350 9,604,266 +0.13(+4.18%)
Oct 15, 2008 3.413 3.454 3.216 3.216 5,327,735 -0.22(-6.36%)
Oct 14, 2008 3.751 3.763 3.380 3.434 9,631,286 -0.19(-5.35%)
Oct 13, 2008 3.609 3.743 3.556 3.629 8,341,409 +0.16(+4.57%)
Oct 10, 2008 3.187 3.550 3.089 3.470 9,564,849 +0.19(+5.89%)
Oct 09, 2008 3.250 3.443 3.243 3.277 12,521,333 +0.03(+0.88%)
Oct 08, 2008 3.133 3.394 3.071 3.249 13,894,978 +0.06(+1.93%)
Oct 07, 2008 3.831 3.839 3.121 3.187 12,485,297 -0.60(-15.78%)
Oct 06, 2008 3.714 3.830 3.599 3.784 28,087,842 -0.35(-8.56%)
Oct 03, 2008 4.173 4.429 4.100 4.139 5,013,743 -0.05(-1.13%)
Oct 02, 2008 4.257 4.286 4.044 4.186 5,233,060 -0.11(-2.46%)
Oct 01, 2008 4.333 4.381 4.226 4.291 6,501,207 -0.12(-2.72%)
Sep 30, 2008 4.574 4.641 4.254 4.411 10,700,102 -0.10(-2.28%)
Sep 29, 2008 4.617 4.701 4.443 4.514 8,028,488 -0.18(-3.86%)
Sep 26, 2008 4.609 4.706 4.501 4.696 3,914,357 -0.01(-0.30%)
Sep 25, 2008 4.556 4.729 4.473 4.710 6,216,475 +0.17(+3.78%)
Sep 24, 2008 4.501 4.631 4.364 4.539 5,909,714 +0.03(+0.76%)
Sep 23, 2008 4.549 4.643 4.473 4.504 5,840,449 -0.03(-0.57%)
Sep 22, 2008 4.486 4.600 4.440 4.530 6,971,460 -0.03(-0.72%)
Sep 19, 2008 4.571 4.853 4.411 4.563 14,958,908 +0.13(+2.90%)
Sep 18, 2008 4.080 4.454 4.080 4.434 18,216,632 +0.31(+7.55%)
Sep 17, 2008 4.046 4.257 4.000 4.123 11,019,134 +0.06(+1.41%)
Sep 16, 2008 3.963 4.107 3.924 4.066 10,801,483 +0.05(+1.25%)
Sep 15, 2008 4.169 4.311 3.997 4.016 6,593,376 -0.19(-4.55%)
Sep 12, 2008 4.047 4.243 4.046 4.207 7,380,848 +0.09(+2.15%)
Sep 11, 2008 4.026 4.144 3.940 4.119 8,370,788 +0.01(+0.28%)
Sep 10, 2008 4.146 4.164 4.063 4.107 8,769,495 +0.00(+0.03%)
Sep 09, 2008 4.297 4.343 4.104 4.106 9,315,600 -0.20(-4.68%)
Sep 08, 2008 4.310 4.401 4.227 4.307 11,141,942 +0.07(+1.65%)
Sep 05, 2008 4.206 4.261 4.076 4.237 10,923,171 -0.03(-0.70%)
Sep 04, 2008 4.377 4.471 4.235 4.267 13,194,194 -0.15(-3.36%)
Sep 03, 2008 4.440 4.530 4.380 4.416 5,409,047 +0.01(+0.23%)
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.