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 )

551.71 +1.07 (+0.19%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
May 28, 2010 15.55 16.28 15.46 15.88 28,195,166 +0.33(+2.10%)
May 27, 2010 15.43 15.57 15.07 15.55 19,623,310 +0.58(+3.87%)
May 26, 2010 15.35 15.55 14.80 14.97 33,463,464 -0.03(-0.19%)
May 25, 2010 13.93 15.00 13.86 15.00 23,207,904 +0.48(+3.33%)
May 24, 2010 14.48 14.91 14.29 14.52 18,432,826 +0.31(+2.16%)
May 21, 2010 13.06 14.28 12.97 14.21 30,016,768 +0.64(+4.72%)
May 20, 2010 13.40 14.00 13.28 13.57 28,922,612 -0.80(-5.59%)
May 19, 2010 14.43 14.93 13.91 14.37 22,926,770 -0.20(-1.37%)
May 18, 2010 15.06 15.39 14.37 14.57 27,497,580 -0.62(-4.08%)
May 17, 2010 14.50 15.29 14.47 15.19 31,577,670 +0.83(+5.76%)
May 14, 2010 15.07 15.14 14.29 14.37 34,972,868 -1.35(-8.59%)
May 13, 2010 15.49 17.07 15.32 15.72 71,549,560 +0.31(+2.02%)
May 12, 2010 14.53 15.42 14.49 15.40 27,243,138 +1.14(+8.02%)
May 11, 2010 14.39 14.59 13.65 14.26 23,101,762 +0.33(+2.37%)
May 10, 2010 13.78 13.99 13.57 13.93 18,567,360 +0.92(+7.04%)
May 07, 2010 13.86 14.29 12.92 13.01 25,914,334 -0.84(-6.06%)
May 06, 2010 13.87 14.43 12.86 13.85 24,448,416 -0.18(-1.28%)
May 05, 2010 14.09 14.53 13.74 14.03 14,752,100 -0.16(-1.14%)
May 04, 2010 14.29 14.41 13.98 14.19 15,383,906 -0.38(-2.58%)
May 03, 2010 14.28 14.83 14.14 14.57 13,973,476 +0.44(+3.12%)
Apr 30, 2010 14.84 14.84 14.08 14.13 13,062,034 -0.61(-4.14%)
Apr 29, 2010 14.40 14.85 14.19 14.74 18,077,850 +0.54(+3.80%)
Apr 28, 2010 14.50 14.68 13.97 14.20 22,770,278 -0.38(-2.63%)
Apr 27, 2010 15.01 15.15 14.52 14.58 34,262,968 -0.87(-5.64%)
Apr 26, 2010 14.36 15.67 14.35 15.45 47,065,252 +1.21(+8.46%)
Apr 23, 2010 14.29 14.37 13.77 14.25 29,832,626 -0.07(-0.52%)
Apr 22, 2010 13.00 14.64 12.95 14.32 90,446,000 +1.90(+15.26%)
Apr 21, 2010 12.64 12.71 12.20 12.43 24,145,484 -0.01(-0.10%)
Apr 20, 2010 12.15 12.49 12.12 12.44 12,416,368 +0.32(+2.68%)
Apr 19, 2010 12.18 12.37 11.82 12.11 13,470,400 -0.07(-0.60%)
Apr 16, 2010 12.35 12.41 12.03 12.19 10,971,359 -0.22(-1.75%)
Apr 15, 2010 12.46 12.55 12.21 12.40 11,999,259 -0.11(-0.84%)
Apr 14, 2010 12.42 12.73 12.26 12.51 18,055,820 +0.17(+1.38%)
Apr 13, 2010 11.90 12.38 11.86 12.34 17,262,658 +0.46(+3.85%)
Apr 12, 2010 11.76 11.89 11.65 11.88 9,430,358 +0.11(+0.92%)
Apr 09, 2010 11.58 11.79 11.49 11.77 11,563,705 +0.08(+0.72%)
Apr 08, 2010 11.32 11.71 11.32 11.69 13,912,373 +0.30(+2.63%)
Apr 07, 2010 11.73 11.77 11.31 11.39 25,214,656 -0.52(-4.37%)
Apr 06, 2010 11.49 12.00 11.41 11.91 27,418,886 +0.48(+4.23%)
Apr 05, 2010 10.80 11.44 10.80 11.43 16,663,268 +0.71(+6.65%)
Apr 01, 2010 10.52 10.71 10.71 10.71 95,040,392 +0.18(+1.71%)
Mar 31, 2010 10.61 10.72 10.53 10.53 5,714,617 -0.19(-1.76%)
Mar 30, 2010 10.70 10.81 10.63 10.72 7,661,912 +0.17(+1.57%)
Mar 29, 2010 10.70 10.71 10.52 10.56 5,601,224 -0.06(-0.54%)
Mar 26, 2010 10.50 10.70 10.48 10.61 5,427,310 +0.11(+1.03%)
Mar 25, 2010 10.38 10.71 10.37 10.51 8,349,382 +0.17(+1.62%)
Mar 24, 2010 10.42 10.45 10.32 10.34 3,399,339 -0.08(-0.81%)
Mar 23, 2010 10.43 10.50 10.29 10.42 4,978,645 +0.01(+0.10%)
Mar 22, 2010 10.05 10.43 10.01 10.41 7,215,795 +0.35(+3.46%)
Mar 19, 2010 10.10 10.13 10.01 10.06 9,907,086 -0.01(-0.13%)
Mar 18, 2010 10.10 10.16 10.06 10.08 3,592,910 -0.05(-0.54%)
Mar 17, 2010 10.13 10.25 10.06 10.13 4,390,281 +0.04(+0.41%)
Mar 16, 2010 9.936 10.12 9.936 10.09 8,497,916 +0.15(+1.48%)
Mar 15, 2010 9.924 9.997 9.880 9.943 7,012,431 -0.05(-0.54%)
Mar 12, 2010 10.02 10.07 9.903 9.997 9,372,195 -0.17(-1.70%)
Mar 11, 2010 10.16 10.23 10.06 10.17 8,457,281 -0.01(-0.13%)
Mar 10, 2010 10.04 10.22 10.01 10.18 7,744,288 +0.19(+1.92%)
Mar 09, 2010 9.743 10.19 9.736 9.991 14,179,906 +0.18(+1.83%)
Mar 08, 2010 9.713 9.823 9.689 9.811 6,064,071 +0.15(+1.52%)
Mar 05, 2010 9.750 9.814 9.576 9.664 9,117,416 -0.05(-0.53%)
Mar 04, 2010 9.600 9.796 9.591 9.716 7,062,971 +0.07(+0.68%)
Mar 03, 2010 9.447 9.770 9.374 9.650 22,049,026 -0.20(-2.07%)
Mar 02, 2010 9.999 10.00 9.831 9.854 11,956,076 -0.10(-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.