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 (%)
Oct 29, 2004 1.364 1.386 1.343 1.353 15,796,899 -0.02(-1.25%)
Oct 28, 2004 1.407 1.409 1.357 1.370 10,280,900 -0.01(-0.93%)
Oct 27, 2004 1.333 1.406 1.321 1.383 25,549,298 +0.01(+0.73%)
Oct 26, 2004 1.420 1.420 1.364 1.373 16,727,899 -0.05(-3.80%)
Oct 25, 2004 1.413 1.450 1.390 1.427 21,847,700 +0.03(+1.94%)
Oct 22, 2004 1.443 1.450 1.389 1.400 20,034,700 -0.04(-2.68%)
Oct 21, 2004 1.470 1.479 1.424 1.439 20,360,200 -0.00(-0.30%)
Oct 20, 2004 1.427 1.471 1.421 1.443 21,674,800 +0.02(+1.71%)
Oct 19, 2004 1.427 1.441 1.381 1.419 55,055,696 +0.01(+0.61%)
Oct 18, 2004 1.514 1.523 1.407 1.410 86,211,296 -0.06(-4.17%)
Oct 15, 2004 1.431 1.641 1.423 1.471 323,579,872 -1.02(-40.91%)
Oct 14, 2004 2.491 2.529 2.429 2.490 156,902,896 +0.01(+0.46%)
Oct 13, 2004 2.529 2.531 2.450 2.479 14,431,199 +0.01(+0.41%)
Oct 12, 2004 2.559 2.567 2.443 2.469 19,377,400 -0.02(-0.86%)
Oct 11, 2004 2.404 2.493 2.370 2.490 11,899,999 +0.10(+4.00%)
Oct 08, 2004 2.471 2.531 2.393 2.394 15,325,099 -0.11(-4.45%)
Oct 07, 2004 2.546 2.593 2.486 2.506 13,985,999 -0.06(-2.28%)
Oct 06, 2004 2.496 2.607 2.484 2.564 26,807,198 -0.01(-0.55%)
Oct 05, 2004 2.756 2.800 2.557 2.579 137,592,688 +0.11(+4.64%)
Oct 04, 2004 2.456 2.540 2.407 2.464 38,298,400 +0.13(+5.63%)
Oct 01, 2004 2.486 2.516 2.273 2.333 50,056,996 +0.13(+5.90%)
Sep 30, 2004 2.320 2.320 2.133 2.203 20,393,100 -0.14(-5.86%)
Sep 29, 2004 2.299 2.386 2.249 2.340 10,157,700 -0.00(-0.06%)
Sep 28, 2004 2.326 2.364 2.274 2.341 7,802,899 +0.01(+0.31%)
Sep 27, 2004 2.356 2.371 2.293 2.334 7,326,899 -0.04(-1.86%)
Sep 24, 2004 2.426 2.450 2.371 2.379 14,012,599 -0.02(-0.89%)
Sep 23, 2004 2.410 2.459 2.357 2.400 5,261,900 -0.01(-0.30%)
Sep 22, 2004 2.520 2.530 2.380 2.407 8,579,200 -0.09(-3.77%)
Sep 21, 2004 2.574 2.586 2.476 2.501 9,396,800 -0.04(-1.41%)
Sep 20, 2004 2.471 2.571 2.417 2.537 16,701,999 +0.11(+4.53%)
Sep 17, 2004 2.456 2.507 2.393 2.427 13,881,699 -0.01(-0.59%)
Sep 16, 2004 2.309 2.536 2.284 2.441 24,628,098 +0.17(+7.48%)
Sep 15, 2004 2.341 2.397 2.257 2.271 13,435,099 -0.06(-2.57%)
Sep 14, 2004 2.293 2.336 2.214 2.331 11,990,299 +0.07(+3.16%)
Sep 13, 2004 2.157 2.279 2.153 2.260 12,112,099 +0.13(+5.89%)
Sep 10, 2004 2.164 2.203 2.124 2.134 10,673,600 -0.02(-0.93%)
Sep 09, 2004 2.143 2.206 2.143 2.154 6,567,399 +0.00(+0.07%)
Sep 08, 2004 2.221 2.234 2.124 2.153 14,307,299 -0.05(-2.21%)
Sep 07, 2004 2.394 2.454 2.166 2.201 92,884,392 +0.15(+7.31%)
Sep 03, 2004 2.127 2.143 2.029 2.051 14,432,599 -0.07(-3.30%)
Sep 02, 2004 2.014 2.157 1.983 2.121 15,357,999 +0.08(+4.06%)
Sep 01, 2004 2.001 2.074 1.986 2.039 12,442,499 +0.05(+2.29%)
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%)
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.