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 (%)
Jul 31, 2009 6.194 6.349 6.193 6.277 7,629,670 +0.05(+0.76%)
Jul 30, 2009 6.081 6.304 6.077 6.230 10,225,775 +0.13(+2.13%)
Jul 29, 2009 6.014 6.174 6.000 6.100 8,586,592 +0.05(+0.85%)
Jul 28, 2009 5.841 6.067 5.821 6.049 11,682,166 +0.09(+1.53%)
Jul 27, 2009 5.968 6.040 5.846 5.957 15,505,412 -0.07(-1.18%)
Jul 24, 2009 6.321 6.367 5.984 6.029 35,727,124 -0.61(-9.17%)
Jul 23, 2009 6.547 6.813 6.507 6.637 20,060,180 +0.17(+2.61%)
Jul 22, 2009 6.379 6.547 6.359 6.469 9,832,914 +0.07(+1.12%)
Jul 21, 2009 6.404 6.427 6.191 6.397 9,128,623 -0.01(-0.09%)
Jul 20, 2009 6.359 6.426 6.233 6.403 9,680,734 +0.10(+1.54%)
Jul 17, 2009 6.303 6.376 6.249 6.306 8,305,954 +0.00(+0.02%)
Jul 16, 2009 6.257 6.324 6.161 6.304 8,621,711 -0.04(-0.63%)
Jul 15, 2009 6.259 6.346 6.187 6.344 9,424,674 +0.16(+2.56%)
Jul 14, 2009 6.061 6.221 5.971 6.186 13,967,288 +0.16(+2.63%)
Jul 13, 2009 6.033 6.153 5.694 6.027 29,690,198 +0.30(+5.29%)
Jul 10, 2009 5.626 5.767 5.626 5.724 5,254,284 +0.02(+0.30%)
Jul 09, 2009 5.616 5.734 5.589 5.707 12,083,805 +0.18(+3.23%)
Jul 08, 2009 5.521 5.553 5.419 5.529 7,617,042 -0.01(-0.26%)
Jul 07, 2009 5.679 5.750 5.526 5.543 7,216,264 -0.14(-2.46%)
Jul 06, 2009 5.641 5.767 5.594 5.683 7,911,574 -0.02(-0.35%)
Jul 02, 2009 5.846 5.857 5.673 5.703 7,030,288 -0.10(-1.72%)
Jul 01, 2009 5.940 6.067 5.779 5.803 8,613,255 -0.10(-1.74%)
Jun 30, 2009 5.927 5.969 5.702 5.906 11,391,218 +0.02(+0.34%)
Jun 29, 2009 5.797 5.970 5.743 5.886 8,627,815 +0.12(+2.06%)
Jun 26, 2009 5.903 6.097 5.765 5.767 48,480,200 -0.11(-1.80%)
Jun 25, 2009 5.790 5.883 5.591 5.873 9,096,997 +0.22(+3.84%)
Jun 24, 2009 5.683 5.746 5.620 5.656 8,350,824 +0.00(+0.05%)
Jun 23, 2009 5.714 5.743 5.574 5.653 7,968,358 -0.14(-2.42%)
Jun 22, 2009 5.907 5.907 5.650 5.793 12,356,042 -0.15(-2.50%)
Jun 19, 2009 5.919 6.116 5.917 5.941 15,914,919 +0.04(+0.68%)
Jun 18, 2009 5.857 5.940 5.743 5.901 12,372,513 +0.13(+2.25%)
Jun 17, 2009 5.643 5.870 5.589 5.771 21,541,456 +0.37(+6.79%)
Jun 16, 2009 5.474 5.504 5.359 5.404 11,969,852 -0.05(-0.86%)
Jun 15, 2009 5.351 5.506 5.293 5.451 14,079,568 +0.05(+0.85%)
Jun 12, 2009 5.361 5.424 5.293 5.406 7,498,084 +0.01(+0.26%)
Jun 11, 2009 5.400 5.550 5.349 5.391 8,565,130 -0.02(-0.32%)
Jun 10, 2009 5.653 5.656 5.373 5.409 13,949,151 -0.16(-2.95%)
Jun 09, 2009 5.610 5.661 5.560 5.573 8,009,735 +0.03(+0.52%)
Jun 08, 2009 5.463 5.600 5.433 5.544 8,420,839 -0.05(-0.97%)
Jun 05, 2009 5.757 5.761 5.521 5.599 10,232,586 -0.22(-3.73%)
Jun 04, 2009 5.764 5.849 5.643 5.816 9,455,110 +0.03(+0.52%)
Jun 03, 2009 5.840 5.890 5.691 5.786 7,412,173 -0.10(-1.63%)
Jun 02, 2009 5.834 5.986 5.730 5.881 9,578,002 +0.03(+0.56%)
Jun 01, 2009 5.713 5.886 5.676 5.849 9,717,519 +0.22(+3.86%)
May 29, 2009 5.540 5.656 5.436 5.631 13,691,432 +0.13(+2.28%)
May 28, 2009 5.531 5.610 5.383 5.506 8,086,357 -0.06(-1.00%)
May 27, 2009 5.721 5.771 5.551 5.561 9,294,180 -0.17(-2.89%)
May 26, 2009 5.514 5.773 5.500 5.727 8,135,658 +0.18(+3.32%)
May 22, 2009 5.650 5.694 5.514 5.543 4,261,292 -0.04(-0.79%)
May 21, 2009 5.714 5.806 5.506 5.587 9,964,164 -0.16(-2.83%)
May 20, 2009 5.753 5.971 5.714 5.750 15,792,559 +0.09(+1.56%)
May 19, 2009 5.589 5.756 5.549 5.661 13,829,248 +0.12(+2.22%)
May 18, 2009 5.570 5.629 5.430 5.539 12,097,833 +0.04(+0.70%)
May 15, 2009 5.379 5.626 5.219 5.500 16,592,785 +0.20(+3.83%)
May 14, 2009 5.346 5.363 5.179 5.297 14,254,995 -0.08(-1.51%)
May 13, 2009 5.714 5.714 5.263 5.379 19,575,702 -0.38(-6.65%)
May 12, 2009 5.664 5.806 5.543 5.761 13,067,417 +0.10(+1.84%)
May 11, 2009 5.649 5.714 5.454 5.657 12,990,123 -0.09(-1.54%)
May 08, 2009 5.717 5.800 5.399 5.746 24,914,868 +0.04(+0.63%)
May 07, 2009 6.077 6.186 5.526 5.710 25,173,056 -0.43(-7.02%)
May 06, 2009 6.449 6.495 5.964 6.141 16,202,983 -0.30(-4.70%)
May 05, 2009 6.419 6.499 6.357 6.444 7,007,685 +0.02(+0.38%)
May 04, 2009 6.360 6.546 6.307 6.420 7,936,501 +0.07(+1.03%)
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.