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 )

606.00 +9.03 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 28, 2003 0.5939 0.6143 0.5821 0.6111 11,887,399 +0.02(+3.70%)
Feb 27, 2003 0.5293 0.5893 0.5275 0.5893 23,133,598 +0.07(+13.40%)
Feb 26, 2003 0.5271 0.5300 0.5032 0.5196 3,879,399 -0.00(-0.68%)
Feb 25, 2003 0.4932 0.5304 0.4825 0.5232 4,636,800 +0.02(+4.34%)
Feb 24, 2003 0.5121 0.5211 0.5004 0.5014 12,343,799 -0.03(-5.77%)
Feb 21, 2003 0.5500 0.5500 0.5164 0.5321 6,256,599 -0.02(-3.12%)
Feb 20, 2003 0.5532 0.5625 0.5371 0.5493 6,340,599 +0.01(+1.58%)
Feb 19, 2003 0.5293 0.5446 0.5243 0.5407 5,121,200 +0.02(+3.27%)
Feb 18, 2003 0.5111 0.5282 0.5014 0.5236 6,269,199 +0.02(+2.96%)
Feb 14, 2003 0.4761 0.5100 0.4736 0.5086 8,437,800 +0.04(+7.72%)
Feb 13, 2003 0.4754 0.5100 0.4721 0.4721 6,099,799 -0.00(-0.45%)
Feb 12, 2003 0.4775 0.4786 0.4643 0.4743 5,618,199 +0.01(+2.31%)
Feb 11, 2003 0.4607 0.4679 0.4525 0.4636 4,797,800 +0.02(+4.09%)
Feb 10, 2003 0.4368 0.4561 0.4339 0.4454 7,306,599 +0.01(+2.38%)
Feb 07, 2003 0.4214 0.4375 0.4175 0.4350 5,019,000 +0.02(+4.55%)
Feb 06, 2003 0.4271 0.4286 0.4121 0.4161 3,735,199 -0.01(-2.43%)
Feb 05, 2003 0.4379 0.4429 0.4221 0.4264 3,487,399 -0.01(-2.93%)
Feb 04, 2003 0.4500 0.4554 0.4304 0.4393 2,041,199 -0.02(-3.91%)
Feb 03, 2003 0.4693 0.4707 0.4464 0.4571 2,840,599 -0.01(-3.03%)
Jan 31, 2003 0.4529 0.4732 0.4450 0.4714 4,024,999 +0.02(+4.51%)
Jan 30, 2003 0.4410 0.4557 0.4411 0.4511 3,702,929 +0.01(+2.28%)
Jan 29, 2003 0.4500 0.4500 0.4225 0.4410 2,963,799 -0.01(-1.61%)
Jan 28, 2003 0.4296 0.4589 0.4254 0.4482 4,960,200 +0.01(+2.20%)
Jan 27, 2003 0.4321 0.4386 0.4186 0.4386 3,445,399 -0.00(-0.41%)
Jan 24, 2003 0.4375 0.4421 0.4236 0.4404 6,354,599 +0.01(+1.16%)
Jan 23, 2003 0.4254 0.4529 0.4179 0.4353 7,225,399 +0.02(+5.08%)
Jan 22, 2003 0.4064 0.4268 0.4029 0.4143 4,173,399 +0.01(+1.75%)
Jan 21, 2003 0.4132 0.4250 0.3964 0.4071 6,085,799 -0.00(-0.35%)
Jan 17, 2003 0.4214 0.4250 0.3946 0.4086 5,373,200 -0.02(-4.67%)
Jan 16, 2003 0.4536 0.4782 0.4286 0.4286 18,683,000 -0.01(-1.15%)
Jan 15, 2003 0.4300 0.4411 0.4239 0.4336 13,203,399 +0.00(+0.83%)
Jan 14, 2003 0.4357 0.4411 0.4182 0.4300 2,550,800 -0.00(-0.82%)
Jan 13, 2003 0.4289 0.4418 0.4286 0.4336 4,414,200 -0.01(-2.22%)
Jan 10, 2003 0.4175 0.4536 0.4143 0.4434 5,437,600 +0.02(+5.75%)
Jan 09, 2003 0.4125 0.4229 0.4046 0.4193 5,329,800 +0.01(+2.89%)
Jan 08, 2003 0.3857 0.4286 0.3811 0.4075 5,362,000 +0.02(+4.01%)
Jan 07, 2003 0.3857 0.3979 0.3857 0.3918 1,940,399 -0.00(-1.17%)
Jan 06, 2003 0.3929 0.4000 0.3811 0.3964 3,011,399 +0.01(+2.59%)
Jan 03, 2003 0.4250 0.4250 0.3857 0.3864 3,249,399 -0.02(-5.50%)
Jan 02, 2003 0.4232 0.4500 0.4057 0.4089 8,411,200 +0.02(+4.00%)
Dec 31, 2002 0.3564 0.4000 0.3464 0.3932 11,370,799 -0.30(-43.54%)
Dec 26, 2002 0.7021 0.7143 0.6843 0.6964 2,123,800 -0.01(-1.52%)
Dec 24, 2002 0.7286 0.7321 0.6993 0.7071 4,897,200 -0.03(-3.41%)
Dec 23, 2002 0.7279 0.7607 0.7286 0.7321 3,312,399 -0.03(-4.21%)
Dec 20, 2002 0.7643 0.7714 0.7286 0.7643 4,386,200 -0.01(-0.93%)
Dec 19, 2002 0.7707 0.7993 0.7586 0.7714 3,782,799 -0.01(-1.81%)
Dec 18, 2002 0.8964 0.8986 0.7636 0.7856 13,393,799 -0.12(-13.33%)
Dec 17, 2002 0.9143 0.9271 0.8929 0.9064 1,679,999 -0.01(-0.78%)
Dec 16, 2002 0.8986 0.9271 0.8714 0.9136 2,102,800 +0.02(+2.32%)
Dec 13, 2002 0.9000 0.9143 0.8607 0.8929 1,395,800 -0.01(-0.87%)
Dec 12, 2002 0.9057 0.9143 0.8857 0.9007 2,542,400 +0.00(+0.40%)
Dec 11, 2002 0.8543 0.9286 0.8407 0.8971 4,901,400 +0.03(+2.95%)
Dec 10, 2002 0.8000 0.8729 0.7993 0.8714 3,236,799 +0.07(+9.03%)
Dec 09, 2002 0.7957 0.8000 0.7636 0.7993 4,069,799 +0.02(+2.18%)
Dec 06, 2002 0.7850 0.7979 0.7379 0.7822 3,884,999 -0.00(-0.45%)
Dec 05, 2002 0.8586 0.8643 0.7700 0.7857 12,644,799 +0.08(+10.56%)
Dec 04, 2002 0.7429 0.7500 0.6964 0.7106 2,490,600 -0.06(-7.79%)
Dec 03, 2002 0.7500 0.7893 0.7393 0.7707 1,166,200 +0.01(+1.22%)
Dec 02, 2002 0.7429 0.7964 0.7243 0.7614 2,010,399 -0.01(-1.75%)
Nov 29, 2002 0.7500 0.7950 0.7429 0.7750 932,399 +0.02(+3.13%)
Nov 27, 2002 0.7614 0.7657 0.7462 0.7515 1,069,600 +0.00(+0.30%)
Nov 26, 2002 0.7714 0.7857 0.7486 0.7493 1,779,399 -0.04(-5.50%)
Nov 25, 2002 0.7929 0.7964 0.7536 0.7929 4,774,000 +0.01(+0.82%)
Nov 22, 2002 0.7571 0.8000 0.7521 0.7864 4,494,000 +0.00(+0.09%)
Nov 21, 2002 0.7286 0.7857 0.7179 0.7857 10,518,200 +0.07(+9.56%)
Nov 20, 2002 0.6743 0.7279 0.6607 0.7171 10,088,400 +0.05(+7.96%)
Nov 19, 2002 0.7200 0.7207 0.6236 0.6643 28,197,398 -0.11(-14.68%)
Nov 18, 2002 0.6486 0.7807 0.6250 0.7786 10,071,600 +0.13(+19.78%)
Nov 15, 2002 0.6421 0.6536 0.5893 0.6500 2,045,399 +0.03(+5.08%)
Nov 14, 2002 0.6429 0.6450 0.6186 0.6186 932,399 -0.02(-3.56%)
Nov 13, 2002 0.5793 0.6429 0.5557 0.6414 3,239,599 +0.06(+11.00%)
Nov 12, 2002 0.6000 0.6143 0.5721 0.5779 2,191,000 -0.02(-3.80%)
Nov 11, 2002 0.6071 0.6071 0.5857 0.6007 370,999 -0.01(-1.64%)
Nov 08, 2002 0.6050 0.6129 0.5536 0.6107 5,154,800 +0.02(+3.01%)
Nov 07, 2002 0.6321 0.6379 0.5929 0.5929 2,585,800 -0.04(-5.79%)
Nov 06, 2002 0.6643 0.6643 0.6129 0.6293 7,032,199 -0.02(-3.40%)
Nov 05, 2002 0.6721 0.6764 0.6507 0.6514 1,045,799 -0.02(-2.98%)
Nov 04, 2002 0.6429 0.7029 0.6393 0.6714 3,589,599 +0.03(+5.15%)
Nov 01, 2002 0.6286 0.6429 0.6071 0.6386 2,129,400 -0.00(-0.35%)
Oct 31, 2002 0.6364 0.6429 0.6236 0.6408 1,658,999 -0.00(-0.10%)
Oct 30, 2002 0.6636 0.6657 0.6357 0.6414 1,423,799 -0.02(-2.39%)
Oct 29, 2002 0.6750 0.6786 0.6329 0.6571 2,006,521 -0.03(-4.17%)
Oct 28, 2002 0.6643 0.7071 0.6500 0.6857 5,651,799 +0.04(+6.67%)
Oct 25, 2002 0.5800 0.6850 0.5679 0.6429 6,448,903 +0.06(+10.97%)
Oct 24, 2002 0.6064 0.6064 0.5536 0.5793 2,433,200 -0.01(-1.70%)
Oct 23, 2002 0.6250 0.6250 0.5857 0.5893 3,543,399 -0.04(-5.81%)
Oct 22, 2002 0.6357 0.6436 0.6179 0.6256 4,265,800 -0.01(-1.69%)
Oct 21, 2002 0.6386 0.6643 0.6086 0.6364 9,688,000 -0.05(-6.80%)
Oct 18, 2002 0.5857 0.7357 0.5857 0.6829 24,924,198 +0.13(+24.16%)
Oct 17, 2002 0.4721 0.5857 0.4714 0.5500 7,463,399 +0.09(+19.75%)
Oct 16, 2002 0.5293 0.5329 0.4429 0.4593 5,804,399 -0.09(-16.49%)
Oct 15, 2002 0.5429 0.5857 0.5421 0.5500 4,113,199 +0.02(+2.94%)
Oct 14, 2002 0.4643 0.5350 0.4636 0.5343 5,272,400 +0.06(+13.51%)
Oct 11, 2002 0.5086 0.5286 0.4464 0.4707 13,266,917 -0.04(-7.05%)
Oct 10, 2002 0.3779 0.5250 0.3464 0.5064 13,582,799 +0.13(+35.82%)
Oct 09, 2002 0.4100 0.4107 0.3471 0.3729 5,969,599 -0.03(-7.94%)
Oct 08, 2002 0.4107 0.4279 0.3907 0.4050 4,533,816 -0.01(-1.73%)
Oct 07, 2002 0.4500 0.4586 0.3821 0.4121 15,238,999 -0.06(-12.08%)
Oct 04, 2002 0.5179 0.5314 0.4471 0.4688 8,433,600 -0.05(-9.49%)
Oct 03, 2002 0.5693 0.5700 0.4893 0.5179 9,767,800 -0.06(-10.48%)
Oct 02, 2002 0.6886 0.6886 0.5607 0.5786 9,315,600 -0.10(-14.74%)
Oct 01, 2002 0.7093 0.7100 0.6607 0.6786 3,850,909 -0.01(-2.06%)
Sep 30, 2002 0.7071 0.7214 0.6893 0.6929 4,838,400 -0.03(-3.77%)
Sep 27, 2002 0.7764 0.7843 0.7123 0.7200 5,110,000 -0.06(-8.10%)
Sep 26, 2002 0.7486 0.7834 0.7286 0.7834 4,164,999 +0.05(+7.00%)
Sep 25, 2002 0.7249 0.7500 0.7079 0.7321 1,457,399 +0.01(+1.99%)
Sep 24, 2002 0.7114 0.7250 0.6893 0.7179 3,748,065 +0.01(+0.89%)
Sep 23, 2002 0.7143 0.7321 0.7058 0.7115 4,828,600 +0.00(+0.42%)
Sep 20, 2002 0.7536 0.7679 0.7000 0.7085 331,940,000 -0.02(-2.18%)
Sep 19, 2002 0.7850 0.7857 0.7179 0.7243 467,739,968 -0.06(-8.07%)
Sep 18, 2002 0.8364 0.8414 0.7850 0.7879 1,521,799 -0.04(-5.08%)
Sep 17, 2002 0.8642 0.8643 0.8250 0.8300 2,865,239 -0.03(-3.17%)
Sep 16, 2002 0.8921 0.8921 0.8529 0.8571 3,512,599 -0.02(-2.44%)
Sep 13, 2002 0.9214 0.9271 0.8643 0.8786 2,490,600 -0.05(-5.03%)
Sep 12, 2002 0.9629 0.9671 0.9143 0.9251 1,943,199 -0.04(-3.78%)
Sep 11, 2002 0.9386 0.9764 0.9386 0.9614 1,629,599 +0.02(+1.74%)
Sep 10, 2002 0.9007 0.9500 0.8893 0.9450 4,747,400 +0.04(+4.83%)
Sep 09, 2002 0.9193 0.9250 0.8929 0.9014 135,660,000 -0.01(-1.41%)
Sep 06, 2002 0.9279 0.9357 0.9107 0.9143 758,799 -0.00(-0.39%)
Sep 05, 2002 0.9179 0.9357 0.9107 0.9179 285,600 -0.01(-1.15%)
Sep 04, 2002 0.9257 0.9464 0.9079 0.9286 373,799 +0.00(+0.32%)
Sep 03, 2002 0.9364 0.9636 0.9136 0.9256 137,760,000 -0.01(-1.08%)
Aug 30, 2002 0.9143 0.9629 0.8943 0.9357 2,119,600 +0.03(+3.56%)
Aug 29, 2002 0.8329 0.9221 0.8243 0.9036 2,395,400 +0.04(+4.55%)
Aug 28, 2002 0.8614 0.8900 0.8250 0.8643 2,275,000 -0.01(-1.06%)
Aug 27, 2002 0.9679 0.9679 0.8579 0.8736 4,982,600 -0.09(-9.74%)
Aug 26, 2002 0.9964 0.9964 0.9379 0.9679 2,644,600 -0.03(-2.59%)
Aug 23, 2002 0.9942 0.9964 0.9679 0.9936 2,406,600 +0.01(+1.02%)
Aug 22, 2002 0.9736 0.9993 0.9293 0.9836 2,963,799 +0.02(+1.55%)
Aug 21, 2002 0.9535 0.9714 0.9186 0.9686 2,779,000 +0.02(+1.88%)
Aug 20, 2002 0.9850 0.9937 0.9214 0.9507 2,524,690 +0.04(+4.15%)
Aug 16, 2002 0.8929 0.9243 0.8571 0.9129 1,828,399 +0.03(+3.40%)
Aug 15, 2002 0.8371 0.9107 0.8329 0.8829 3,263,399 +0.05(+5.91%)
Aug 14, 2002 0.7757 0.8336 0.7714 0.8336 4,033,399 +0.06(+7.86%)
Aug 13, 2002 0.7679 0.8050 0.7544 0.7729 1,677,199 +0.02(+2.08%)
Aug 12, 2002 0.8029 0.8071 0.7536 0.7571 2,130,800 -0.04(-4.59%)
Aug 07, 2002 0.7607 0.7936 0.7429 0.7936 2,758,000 +0.03(+4.32%)
Aug 06, 2002 0.7957 0.8036 0.7429 0.7607 3,217,199 -0.01(-1.84%)
Aug 05, 2002 0.7786 0.8129 0.7607 0.7750 3,807,999 -0.00(-0.37%)
Aug 02, 2002 0.8864 0.8879 0.7064 0.7779 6,656,817 -0.11(-12.74%)
Aug 01, 2002 0.9501 0.9600 0.8779 0.8914 4,529,000 -0.06(-6.52%)
Jul 31, 2002 0.9286 0.9600 0.9057 0.9536 3,330,599 +0.04(+4.29%)
Jul 30, 2002 0.8936 0.9429 0.8936 0.9144 3,775,799 +0.04(+4.33%)
Jul 29, 2002 0.8964 0.9243 0.8500 0.8764 3,262,279 +0.01(+0.57%)
Jul 26, 2002 1.050 1.059 0.8500 0.8714 7,047,599 -0.17(-15.92%)
Jul 25, 2002 1.125 1.128 1.035 1.036 4,756,962 -0.08(-6.99%)
Jul 24, 2002 1.146 1.159 1.074 1.114 3,357,199 -0.03(-2.80%)
Jul 23, 2002 1.176 1.214 1.131 1.146 2,976,399 -0.02(-2.07%)
Jul 22, 2002 1.136 1.179 1.116 1.171 1,994,019 +0.01(+0.92%)
Jul 19, 2002 1.153 1.161 1.122 1.160 1,791,999 +0.07(+6.49%)
Jul 17, 2002 1.145 1.164 1.076 1.089 1,261,400 -0.12(-9.82%)
Jul 12, 2002 1.279 1.280 1.207 1.208 2,837,799 -0.06(-4.84%)
Jul 11, 2002 1.154 1.279 1.133 1.269 2,529,800 +0.11(+9.09%)
Jul 10, 2002 1.161 1.179 1.132 1.164 1,553,999 +0.01(+0.80%)
Jul 09, 2002 1.176 1.196 1.114 1.154 2,935,799 -0.02(-1.82%)
Jul 08, 2002 1.276 1.252 1.196 1.176 1,952,999 -0.10(-7.89%)
Jul 05, 2002 1.214 1.299 1.214 1.276 2,003,399 +0.06(+5.12%)
Jul 04, 2002 1.179 1.214 1.118 1.214 4,957,400 +0.00(+0.00%)
Jul 03, 2002 1.179 1.214 1.118 1.214 4,957,400 +0.04(+3.53%)
Jul 02, 2002 1.054 1.196 1.039 1.173 9,020,200 +0.15(+14.11%)
Jul 01, 2002 1.000 1.046 0.9929 1.028 4,585,000 +0.03(+2.86%)
Jun 28, 2002 0.9607 1.014 0.9607 0.9993 9,206,400 +0.06(+5.90%)
Jun 27, 2002 1.009 1.019 0.9435 0.9436 3,817,799 -0.04(-4.55%)
Jun 26, 2002 0.9636 0.9964 0.9214 0.9886 2,921,799 +0.02(+2.52%)
Jun 25, 2002 0.9886 1.007 0.9471 0.9643 3,940,999 -0.02(-1.53%)
Jun 21, 2002 0.9821 0.9893 0.9686 0.9793 2,346,400 +0.02(+2.31%)
Jun 20, 2002 0.9714 1.040 0.9500 0.9571 6,110,999 +0.01(+0.60%)
Jun 19, 2002 0.9114 0.9964 0.8929 0.9514 5,482,400 +0.04(+4.47%)
Jun 18, 2002 0.9386 0.9393 0.8421 0.9107 10,808,000 -0.01(-1.24%)
Jun 17, 2002 1.014 1.059 0.9179 0.9221 4,855,200 -0.06(-6.52%)
Jun 14, 2002 1.082 1.086 0.9800 0.9864 4,779,600 -0.11(-9.74%)
Jun 12, 2002 1.154 1.182 1.089 1.093 1,798,999 -0.06(-5.26%)
Jun 11, 2002 1.157 1.189 1.129 1.154 1,003,799 -0.00(-0.25%)
Jun 10, 2002 1.135 1.175 1.135 1.157 484,399 +0.04(+3.39%)
Jun 07, 2002 1.178 1.178 1.104 1.119 1,369,200 -0.06(-5.38%)
Jun 06, 2002 1.150 1.232 1.149 1.182 2,305,800 +0.03(+3.05%)
Jun 05, 2002 1.111 1.159 1.107 1.147 1,531,599 +0.07(+6.57%)
May 31, 2002 1.079 1.079 1.071 1.076 8,464,400 -0.08(-6.97%)
May 28, 2002 1.214 1.232 1.157 1.157 6,609,399 -0.05(-4.37%)
May 27, 2002 1.214 1.225 1.197 1.210 11,104,800 +0.00(+0.00%)
May 24, 2002 1.214 1.225 1.197 1.210 11,090,800 +0.01(+1.13%)
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.