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 )

561.23 -3.57 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2006 4.139 4.250 4.134 4.183 6,510,699 +0.01(+0.31%)
Nov 29, 2006 4.144 4.201 4.126 4.170 4,333,161 +0.05(+1.21%)
Nov 28, 2006 4.104 4.143 4.074 4.120 6,203,238 -0.02(-0.45%)
Nov 27, 2006 4.173 4.186 4.124 4.139 6,035,854 -0.06(-1.33%)
Nov 24, 2006 4.171 4.196 4.164 4.194 1,978,367 -0.03(-0.78%)
Nov 22, 2006 4.194 4.246 4.167 4.227 2,942,344 +0.05(+1.09%)
Nov 21, 2006 4.179 4.200 4.143 4.181 3,021,367 +0.03(+0.65%)
Nov 20, 2006 4.131 4.197 4.114 4.154 2,910,172 +0.02(+0.55%)
Nov 17, 2006 4.181 4.181 4.121 4.131 3,567,696 -0.05(-1.20%)
Nov 16, 2006 4.243 4.250 4.161 4.181 4,422,166 -0.07(-1.61%)
Nov 15, 2006 4.144 4.260 4.120 4.250 8,296,014 +0.09(+2.27%)
Nov 14, 2006 4.237 4.239 4.131 4.156 6,176,372 -0.06(-1.36%)
Nov 13, 2006 4.220 4.284 4.187 4.213 4,727,359 +0.02(+0.37%)
Nov 10, 2006 4.151 4.217 4.134 4.197 7,763,440 +0.07(+1.59%)
Nov 09, 2006 4.119 4.214 4.110 4.131 14,364,118 +0.01(+0.14%)
Nov 08, 2006 3.936 4.139 3.907 4.126 15,641,604 +0.18(+4.49%)
Nov 07, 2006 3.850 3.977 3.840 3.949 8,931,923 +0.05(+1.39%)
Nov 06, 2006 3.829 3.900 3.821 3.894 6,663,460 +0.08(+2.10%)
Nov 03, 2006 3.820 3.917 3.743 3.814 8,772,862 +0.00(+0.00%)
Nov 02, 2006 3.890 3.906 3.787 3.814 11,161,255 -0.12(-3.09%)
Nov 01, 2006 3.959 4.026 3.921 3.936 9,999,437 -0.02(-0.40%)
Oct 31, 2006 4.000 4.057 3.921 3.951 11,613,839 -0.04(-0.90%)
Oct 30, 2006 3.953 3.987 3.921 3.987 5,997,060 +0.05(+1.16%)
Oct 27, 2006 3.950 3.999 3.911 3.941 13,521,486 -0.02(-0.58%)
Oct 26, 2006 3.964 3.983 3.874 3.964 11,429,571 +0.00(+0.04%)
Oct 25, 2006 3.949 3.994 3.890 3.963 19,506,080 +0.05(+1.35%)
Oct 24, 2006 3.901 4.014 3.806 3.910 83,436,184 +0.61(+18.59%)
Oct 23, 2006 3.181 3.657 3.150 3.297 30,490,718 +0.12(+3.78%)
Oct 20, 2006 3.160 3.186 3.136 3.177 10,820,635 +0.01(+0.45%)
Oct 19, 2006 3.183 3.217 3.161 3.163 7,921,241 -0.04(-1.12%)
Oct 18, 2006 3.257 3.277 3.183 3.199 5,683,460 -0.05(-1.50%)
Oct 17, 2006 3.314 3.316 3.223 3.247 8,232,720 -0.07(-2.11%)
Oct 16, 2006 3.334 3.340 3.316 3.317 7,366,218 +0.00(+0.09%)
Oct 13, 2006 3.363 3.370 3.311 3.314 4,434,801 -0.03(-0.90%)
Oct 12, 2006 3.329 3.366 3.317 3.344 5,347,615 +0.00(+0.13%)
Oct 11, 2006 3.351 3.396 3.294 3.340 9,110,423 -0.03(-1.02%)
Oct 10, 2006 3.441 3.441 3.354 3.374 3,579,715 -0.05(-1.58%)
Oct 09, 2006 3.456 3.456 3.410 3.429 2,941,105 -0.02(-0.46%)
Oct 06, 2006 3.407 3.459 3.379 3.444 4,361,483 +0.04(+1.09%)
Oct 05, 2006 3.336 3.427 3.297 3.407 5,028,835 +0.09(+2.80%)
Oct 04, 2006 3.280 3.339 3.259 3.314 5,248,782 +0.02(+0.69%)
Oct 03, 2006 3.259 3.296 3.186 3.291 7,105,510 +0.03(+1.01%)
Oct 02, 2006 3.256 3.303 3.243 3.259 5,057,990 +0.00(+0.13%)
Sep 29, 2006 3.316 3.356 3.234 3.254 9,545,893 -0.05(-1.43%)
Sep 28, 2006 3.321 3.371 3.273 3.301 5,581,618 -0.01(-0.35%)
Sep 27, 2006 3.286 3.356 3.286 3.313 4,240,348 +0.03(+0.91%)
Sep 26, 2006 3.321 3.329 3.276 3.283 3,538,660 -0.02(-0.52%)
Sep 25, 2006 3.326 3.329 3.273 3.300 4,502,400 +0.01(+0.39%)
Sep 22, 2006 3.277 3.300 3.210 3.287 4,982,775 +0.01(+0.35%)
Sep 21, 2006 3.206 3.363 3.203 3.276 7,474,249 +0.07(+2.05%)
Sep 20, 2006 3.167 3.221 3.161 3.210 4,520,593 +0.07(+2.37%)
Sep 19, 2006 3.178 3.237 3.100 3.136 13,533,043 -0.05(-1.70%)
Sep 18, 2006 3.264 3.284 3.176 3.190 8,449,434 -0.06(-1.72%)
Sep 15, 2006 3.236 3.274 3.213 3.246 9,601,683 +0.03(+1.07%)
Sep 14, 2006 3.161 3.223 3.161 3.211 4,983,321 +0.03(+0.99%)
Sep 13, 2006 3.071 3.201 3.064 3.180 9,624,839 +0.07(+2.34%)
Sep 12, 2006 2.953 3.123 2.949 3.107 15,677,759 +0.16(+5.48%)
Sep 11, 2006 2.859 2.979 2.859 2.946 6,344,946 +0.05(+1.88%)
Sep 08, 2006 2.891 2.951 2.864 2.891 5,730,976 -0.01(-0.39%)
Sep 07, 2006 2.980 2.980 2.897 2.903 9,783,200 -0.10(-3.33%)
Sep 06, 2006 2.979 3.099 2.964 3.003 20,215,754 +0.11(+3.91%)
Sep 05, 2006 2.874 2.891 2.843 2.890 4,260,781 +0.03(+1.05%)
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.