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 )

577.75 +23.15 (+4.17%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Feb 29, 2012 16.15 16.27 15.68 15.82 37,558,532 -0.37(-2.29%)
Feb 28, 2012 15.49 16.41 15.44 16.19 42,192,504 +0.56(+3.57%)
Feb 27, 2012 15.44 15.77 15.23 15.63 45,077,672 -0.32(-2.02%)
Feb 24, 2012 16.13 16.28 15.90 15.95 27,095,130 -0.19(-1.17%)
Feb 23, 2012 15.94 16.31 15.88 16.14 39,761,792 +0.08(+0.53%)
Feb 22, 2012 16.42 16.43 15.51 16.06 93,179,368 -0.71(-4.26%)
Feb 21, 2012 17.69 18.02 16.67 16.77 80,141,488 -0.64(-3.65%)
Feb 17, 2012 17.45 17.55 17.15 17.41 25,945,044 -0.01(-0.05%)
Feb 16, 2012 17.46 17.73 17.14 17.42 40,568,632 -0.02(-0.12%)
Feb 15, 2012 17.66 17.90 17.30 17.44 37,109,104 -0.14(-0.82%)
Feb 14, 2012 17.00 17.75 16.94 17.58 52,400,288 +0.68(+4.03%)
Feb 13, 2012 17.85 17.85 16.88 16.90 52,537,768 -0.80(-4.54%)
Feb 10, 2012 17.72 18.04 17.55 17.70 33,918,008 -0.13(-0.73%)
Feb 09, 2012 17.77 18.14 17.45 17.83 40,513,928 +0.12(+0.68%)
Feb 08, 2012 17.98 18.20 17.63 17.71 51,012,380 -0.55(-3.03%)
Feb 07, 2012 18.39 19.06 18.12 18.27 81,160,592 -0.20(-1.06%)
Feb 06, 2012 17.60 18.66 17.41 18.46 81,611,616 +0.40(+2.23%)
Feb 03, 2012 17.86 18.21 17.62 18.06 46,830,956 +0.35(+1.96%)
Feb 02, 2012 17.64 17.96 17.46 17.71 41,136,268 +0.15(+0.84%)
Feb 01, 2012 17.34 17.68 16.89 17.57 52,296,144 +0.40(+2.30%)
Jan 31, 2012 17.86 17.93 16.82 17.17 84,256,024 -0.75(-4.17%)
Jan 30, 2012 17.82 18.50 17.60 17.92 105,825,144 +0.23(+1.32%)
Jan 27, 2012 16.54 17.71 16.33 17.68 102,228,216 +1.11(+6.71%)
Jan 26, 2012 16.27 17.05 16.01 16.57 158,848,672 +3.00(+22.07%)
Jan 25, 2012 13.24 13.64 13.09 13.58 76,305,400 +0.34(+2.56%)
Jan 24, 2012 13.16 13.53 13.07 13.24 41,924,384 -0.18(-1.37%)
Jan 23, 2012 14.10 14.23 13.37 13.42 60,894,896 -0.90(-6.26%)
Jan 20, 2012 14.66 14.97 14.24 14.32 53,874,916 -0.46(-3.11%)
Jan 19, 2012 14.24 14.94 14.24 14.78 78,779,768 +0.70(+4.99%)
Jan 18, 2012 13.31 14.13 13.18 14.08 66,070,968 +0.55(+4.03%)
Jan 17, 2012 13.71 13.98 13.48 13.53 58,823,320 +0.05(+0.36%)
Jan 13, 2012 13.07 13.79 12.89 13.48 88,838,896 +0.32(+2.42%)
Jan 12, 2012 13.21 13.34 12.74 13.16 61,242,796 +0.00(+0.00%)
Jan 11, 2012 13.57 13.66 13.06 13.16 87,136,264 -0.53(-3.84%)
Jan 10, 2012 14.26 14.26 13.21 13.69 146,246,896 -0.34(-2.39%)
Jan 09, 2012 12.80 14.24 12.45 14.03 213,799,584 +1.70(+13.78%)
Jan 06, 2012 11.30 12.47 11.24 12.33 125,663,800 +1.00(+8.81%)
Jan 05, 2012 11.35 11.69 11.04 11.33 86,552,872 -0.16(-1.43%)
Jan 04, 2012 10.34 11.57 10.26 11.49 100,482,192 +1.59(+16.11%)
Dec 30, 2011 9.906 10.08 9.833 9.899 21,818,866 -0.00(-0.01%)
Dec 29, 2011 9.854 9.984 9.659 9.900 26,073,878 +0.01(+0.14%)
Dec 28, 2011 10.07 10.14 9.795 9.886 23,591,958 -0.20(-1.98%)
Dec 27, 2011 10.33 10.36 10.03 10.09 21,939,532 -0.29(-2.79%)
Dec 23, 2011 10.59 10.65 10.33 10.37 22,568,188 +0.24(+2.32%)
Dec 21, 2011 10.18 10.34 10.03 10.14 25,383,062 -0.06(-0.60%)
Dec 20, 2011 9.807 10.23 9.746 10.20 30,757,684 +0.61(+6.33%)
Dec 19, 2011 9.970 9.970 9.561 9.593 24,194,022 -0.38(-3.82%)
Dec 16, 2011 10.03 10.12 9.880 9.974 32,565,672 +0.01(+0.14%)
Dec 15, 2011 10.23 10.28 9.914 9.960 26,245,952 -0.19(-1.86%)
Dec 14, 2011 9.940 10.24 9.846 10.15 37,181,576 -0.15(-1.48%)
Dec 13, 2011 10.78 11.08 10.23 10.30 72,620,352 -0.45(-4.19%)
Dec 12, 2011 9.963 10.98 9.931 10.75 93,306,640 +0.62(+6.16%)
Dec 09, 2011 9.934 10.24 9.933 10.13 32,921,278 +0.21(+2.12%)
Dec 08, 2011 10.22 10.42 9.870 9.917 46,211,896 -0.36(-3.53%)
Dec 07, 2011 9.757 10.40 9.643 10.28 59,045,108 +0.55(+5.61%)
Dec 06, 2011 10.01 10.11 9.544 9.734 59,463,892 -0.28(-2.82%)
Dec 05, 2011 9.564 10.27 9.329 10.02 67,864,912 +0.54(+5.65%)
Dec 02, 2011 9.460 9.699 9.301 9.481 39,740,196 -0.11(-1.19%)
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.