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 )

550.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2005 1.583 1.586 1.500 1.529 6,607,656 -0.04(-2.64%)
Feb 25, 2005 1.527 1.583 1.521 1.570 29,469,292 +0.08(+5.67%)
Feb 24, 2005 1.450 1.496 1.430 1.486 5,339,341 +0.03(+2.06%)
Feb 23, 2005 1.467 1.483 1.444 1.456 4,457,054 -0.00(-0.20%)
Feb 22, 2005 1.514 1.536 1.450 1.459 6,493,507 -0.07(-4.31%)
Feb 18, 2005 1.500 1.536 1.490 1.524 9,435,510 +0.02(+1.62%)
Feb 17, 2005 1.583 1.583 1.491 1.500 9,081,877 -0.06(-4.11%)
Feb 16, 2005 1.596 1.606 1.551 1.564 5,639,507 -0.04(-2.67%)
Feb 15, 2005 1.607 1.643 1.584 1.607 7,910,727 +0.01(+0.81%)
Feb 14, 2005 1.614 1.621 1.587 1.594 4,472,867 +0.00(+0.09%)
Feb 11, 2005 1.619 1.627 1.583 1.593 8,292,465 -0.03(-1.59%)
Feb 10, 2005 1.634 1.657 1.607 1.619 6,371,483 -0.02(-1.22%)
Feb 09, 2005 1.650 1.660 1.591 1.639 5,462,142 -0.00(-0.26%)
Feb 08, 2005 1.644 1.680 1.630 1.643 6,540,106 -0.00(-0.26%)
Feb 07, 2005 1.704 1.727 1.647 1.647 7,560,237 -0.07(-4.08%)
Feb 04, 2005 1.706 1.743 1.674 1.717 7,200,122 +0.02(+1.01%)
Feb 03, 2005 1.621 1.713 1.620 1.700 18,731,916 +0.10(+6.06%)
Feb 02, 2005 1.631 1.650 1.600 1.603 4,976,153 -0.04(-2.26%)
Feb 01, 2005 1.631 1.664 1.627 1.640 4,758,257 -0.00(-0.17%)
Jan 31, 2005 1.620 1.654 1.607 1.643 6,411,922 +0.01(+0.52%)
Jan 28, 2005 1.603 1.671 1.590 1.634 9,362,290 +0.03(+2.05%)
Jan 27, 2005 1.567 1.630 1.559 1.601 6,955,045 +0.03(+1.63%)
Jan 26, 2005 1.586 1.641 1.539 1.576 18,571,006 -0.04(-2.65%)
Jan 25, 2005 1.812 1.874 1.613 1.619 66,932,996 +0.03(+1.71%)
Jan 24, 2005 1.573 1.623 1.549 1.591 23,670,520 +0.01(+0.91%)
Jan 21, 2005 1.573 1.606 1.570 1.577 4,440,583 -0.01(-0.45%)
Jan 20, 2005 1.589 1.604 1.560 1.584 7,660,533 +0.00(+0.18%)
Jan 19, 2005 1.623 1.623 1.560 1.581 12,352,059 -0.03(-2.04%)
Jan 18, 2005 1.634 1.639 1.563 1.614 10,414,075 -0.00(-0.26%)
Jan 14, 2005 1.591 1.634 1.540 1.619 14,516,081 +0.07(+4.33%)
Jan 13, 2005 1.564 1.579 1.534 1.551 9,592,415 +0.02(+1.02%)
Jan 12, 2005 1.599 1.614 1.504 1.536 12,445,481 -0.04(-2.36%)
Jan 11, 2005 1.629 1.634 1.573 1.573 7,841,756 -0.04(-2.31%)
Jan 10, 2005 1.586 1.677 1.586 1.610 9,960,846 +0.02(+1.35%)
Jan 07, 2005 1.587 1.650 1.571 1.589 7,527,015 +0.01(+0.63%)
Jan 06, 2005 1.600 1.624 1.573 1.579 8,273,117 -0.02(-1.34%)
Jan 05, 2005 1.677 1.677 1.584 1.600 12,740,678 -0.07(-3.94%)
Jan 04, 2005 1.703 1.707 1.607 1.666 17,374,532 -0.04(-2.18%)
Jan 03, 2005 1.783 1.800 1.646 1.703 11,465,684 -0.06(-3.33%)
Dec 31, 2004 1.800 1.830 1.747 1.761 9,823,100 -0.05(-2.76%)
Dec 30, 2004 1.816 1.857 1.784 1.811 10,451,000 +0.01(+0.40%)
Dec 29, 2004 1.786 1.821 1.740 1.804 16,214,799 +0.08(+4.38%)
Dec 28, 2004 1.660 1.750 1.639 1.729 15,028,999 +0.07(+4.31%)
Dec 27, 2004 1.693 1.700 1.649 1.657 7,368,899 +0.01(+0.61%)
Dec 23, 2004 1.689 1.693 1.589 1.647 27,598,898 -0.02(-1.45%)
Dec 22, 2004 1.683 1.714 1.630 1.671 40,317,900 -0.13(-7.14%)
Dec 21, 2004 1.861 1.861 1.783 1.800 10,645,600 -0.01(-0.79%)
Dec 20, 2004 1.898 1.927 1.810 1.814 11,874,099 -0.04(-2.16%)
Dec 17, 2004 1.923 1.943 1.821 1.854 17,431,400 -0.05(-2.84%)
Dec 16, 2004 1.900 1.974 1.814 1.909 23,011,798 +0.08(+4.25%)
Dec 15, 2004 1.856 1.933 1.807 1.831 24,628,098 +0.03(+1.71%)
Dec 14, 2004 1.814 1.831 1.757 1.800 20,944,700 -0.03(-1.41%)
Dec 13, 2004 1.717 1.847 1.709 1.826 25,451,998 +0.15(+8.86%)
Dec 10, 2004 1.721 1.727 1.671 1.677 8,541,400 +0.00(+0.09%)
Dec 09, 2004 1.613 1.689 1.603 1.676 15,802,499 +0.06(+3.71%)
Dec 08, 2004 1.704 1.736 1.614 1.616 12,708,499 -0.05(-3.08%)
Dec 07, 2004 1.600 1.736 1.600 1.667 31,133,198 +0.07(+4.20%)
Dec 06, 2004 1.614 1.630 1.593 1.600 7,636,299 -0.01(-0.89%)
Dec 03, 2004 1.621 1.636 1.600 1.614 9,334,500 -0.01(-0.44%)
Dec 02, 2004 1.594 1.633 1.591 1.621 10,753,400 +0.01(+0.89%)
Dec 01, 2004 1.621 1.646 1.579 1.607 16,477,999 -0.02(-1.14%)
Nov 30, 2004 1.644 1.657 1.580 1.626 7,970,199 -0.01(-0.35%)
Nov 29, 2004 1.629 1.674 1.614 1.631 10,751,300 +0.01(+0.62%)
Nov 26, 2004 1.634 1.640 1.607 1.621 4,380,600 -0.00(-0.09%)
Nov 24, 2004 1.560 1.640 1.526 1.623 11,892,999 +0.06(+3.74%)
Nov 23, 2004 1.617 1.629 1.559 1.564 11,050,200 -0.05(-3.18%)
Nov 22, 2004 1.586 1.641 1.586 1.616 11,060,700 +0.01(+0.53%)
Nov 19, 2004 1.687 1.699 1.601 1.607 20,851,600 -0.10(-5.62%)
Nov 18, 2004 1.686 1.754 1.646 1.703 80,348,800 +0.21(+13.96%)
Nov 17, 2004 1.510 1.571 1.476 1.494 22,593,198 -0.05(-3.33%)
Nov 16, 2004 1.521 1.553 1.476 1.546 17,233,300 -0.06(-3.65%)
Nov 15, 2004 1.583 1.606 1.543 1.604 14,646,799 +0.05(+3.41%)
Nov 12, 2004 1.533 1.600 1.526 1.551 10,709,300 +0.02(+1.02%)
Nov 11, 2004 1.497 1.540 1.493 1.536 11,096,400 +0.05(+3.56%)
Nov 10, 2004 1.529 1.533 1.476 1.483 9,844,100 -0.04(-2.63%)
Nov 09, 2004 1.547 1.561 1.500 1.523 11,360,999 -0.03(-1.84%)
Nov 08, 2004 1.601 1.604 1.536 1.551 16,837,100 -0.01(-0.55%)
Nov 05, 2004 1.516 1.629 1.516 1.560 25,064,198 +0.05(+3.31%)
Nov 04, 2004 1.464 1.536 1.464 1.510 21,039,900 +0.06(+4.45%)
Nov 03, 2004 1.454 1.506 1.440 1.446 35,303,100 +0.03(+2.12%)
Nov 02, 2004 1.340 1.477 1.340 1.416 40,415,900 +0.07(+5.09%)
Nov 01, 2004 1.354 1.371 1.336 1.347 13,180,299 -0.01(-0.42%)
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%)
Aug 02, 2004 2.834 2.914 2.796 2.880 10,023,300 -0.05(-1.66%)
Jul 30, 2004 2.870 2.957 2.867 2.929 5,052,600 +0.03(+0.99%)
Jul 29, 2004 2.920 2.957 2.823 2.900 7,384,299 +0.01(+0.35%)
Jul 28, 2004 2.933 2.934 2.751 2.890 10,969,700 -0.02(-0.64%)
Jul 27, 2004 2.743 2.927 2.734 2.909 14,306,599 +0.19(+6.82%)
Jul 26, 2004 2.881 2.890 2.643 2.723 19,456,500 -0.17(-5.97%)
Jul 23, 2004 2.877 2.929 2.836 2.896 14,596,399 +0.00(+0.15%)
Jul 22, 2004 2.819 2.939 2.801 2.891 17,721,900 +0.03(+1.20%)
Jul 21, 2004 3.057 3.071 2.846 2.857 18,486,300 -0.22(-7.24%)
Jul 20, 2004 2.959 3.170 2.886 3.080 36,603,000 +0.20(+6.89%)
Jul 19, 2004 3.128 3.160 2.844 2.881 84,049,696 -0.41(-12.38%)
Jul 16, 2004 3.836 3.871 3.266 3.289 183,851,488 -1.26(-27.70%)
Jul 13, 2004 4.676 4.761 4.537 4.549 10,507,700 -0.11(-2.27%)
Jul 12, 2004 4.761 4.777 4.573 4.654 7,228,899 -0.12(-2.54%)
Jul 09, 2004 4.620 4.776 4.614 4.776 6,635,299 +0.22(+4.76%)
Jul 08, 2004 4.641 4.771 4.539 4.559 15,152,899 -0.21(-4.32%)
Jul 07, 2004 4.800 4.981 4.679 4.764 13,267,099 -0.02(-0.51%)
Jul 06, 2004 4.511 4.850 4.489 4.789 15,731,799 +0.17(+3.75%)
Jul 02, 2004 4.957 4.970 4.557 4.616 33,605,600 -0.52(-10.13%)
Jul 01, 2004 5.100 5.153 5.056 5.136 23,120,998 -0.01(-0.14%)
Jun 30, 2004 5.030 5.224 4.980 5.143 29,510,598 +0.26(+5.32%)
Jun 29, 2004 4.979 5.037 4.866 4.883 15,224,999 +0.03(+0.53%)
Jun 28, 2004 4.577 5.000 4.574 4.857 30,274,298 +0.29(+6.28%)
Jun 25, 2004 4.467 5.013 4.450 4.570 19,391,400 +0.13(+2.89%)
Jun 24, 2004 4.464 4.557 4.436 4.441 18,513,600 +0.06(+1.30%)
Jun 23, 2004 4.126 4.401 4.126 4.384 16,680,299 +0.24(+5.86%)
Jun 22, 2004 4.179 4.179 4.050 4.141 11,758,599 +0.01(+0.24%)
Jun 21, 2004 4.221 4.240 4.107 4.131 7,959,699 -0.09(-2.13%)
Jun 18, 2004 4.270 4.311 4.194 4.221 7,858,899 -0.04(-0.91%)
Jun 17, 2004 4.324 4.327 4.226 4.260 8,263,499 -0.06(-1.39%)
Jun 16, 2004 4.243 4.461 4.243 4.320 8,957,200 +0.07(+1.72%)
Jun 15, 2004 4.251 4.357 4.226 4.247 7,201,599 +0.03(+0.61%)
Jun 14, 2004 4.356 4.357 4.080 4.221 16,151,799 -0.23(-5.26%)
Jun 10, 2004 4.486 4.521 4.400 4.456 3,893,399 -0.02(-0.35%)
Jun 09, 2004 4.516 4.517 4.369 4.471 15,129,799 -0.10(-2.22%)
Jun 08, 2004 4.570 4.636 4.553 4.573 3,675,699 -0.01(-0.28%)
Jun 07, 2004 4.531 4.610 4.503 4.586 8,119,299 +0.10(+2.23%)
Jun 04, 2004 4.483 4.550 4.459 4.486 4,724,300 +0.04(+0.80%)
Jun 03, 2004 4.629 4.630 4.423 4.450 9,279,900 -0.19(-4.07%)
Jun 02, 2004 4.700 4.706 4.607 4.639 6,904,099 -0.02(-0.40%)
Jun 01, 2004 4.613 4.714 4.569 4.657 12,984,299 -0.05(-0.97%)
May 28, 2004 4.710 4.743 4.619 4.703 8,111,599 -0.04(-0.84%)
May 27, 2004 4.751 4.753 4.650 4.743 11,851,699 +0.09(+2.03%)
May 26, 2004 4.553 4.654 4.550 4.649 6,906,899 +0.06(+1.37%)
May 25, 2004 4.557 4.607 4.471 4.586 11,377,799 +0.02(+0.47%)
May 24, 2004 4.466 4.564 4.443 4.564 8,010,799 +0.10(+2.21%)
May 21, 2004 4.424 4.480 4.366 4.466 7,895,299 +0.05(+1.03%)
May 20, 2004 4.500 4.529 4.357 4.420 8,762,600 -0.06(-1.31%)
May 19, 2004 4.513 4.671 4.429 4.479 13,761,299 +0.05(+1.13%)
May 18, 2004 4.430 4.471 4.260 4.429 15,489,599 +0.07(+1.64%)
May 17, 2004 4.249 4.384 4.196 4.357 12,334,699 -0.03(-0.78%)
May 14, 2004 4.397 4.463 4.260 4.391 15,040,899 +0.01(+0.16%)
May 13, 2004 4.234 4.391 4.207 4.384 14,156,099 +0.17(+4.00%)
May 12, 2004 4.200 4.241 4.033 4.216 16,823,100 +0.02(+0.37%)
May 11, 2004 4.093 4.223 4.059 4.200 23,952,598 +0.34(+8.93%)
May 10, 2004 3.779 3.916 3.726 3.856 18,886,700 -0.05(-1.28%)
May 07, 2004 3.957 4.057 3.900 3.906 11,827,199 -0.12(-3.08%)
May 06, 2004 4.069 4.107 3.900 4.030 14,232,399 -0.08(-2.01%)
May 05, 2004 3.879 4.136 3.850 4.113 22,534,398 +0.26(+6.75%)
May 04, 2004 3.806 3.987 3.717 3.853 21,422,100 +0.01(+0.26%)
May 03, 2004 3.614 3.857 3.613 3.843 22,451,098 +0.22(+6.07%)
Apr 30, 2004 3.760 3.787 3.596 3.623 19,903,100 -0.10(-2.65%)
Apr 29, 2004 3.889 3.949 3.693 3.721 22,499,398 -0.23(-5.89%)
Apr 28, 2004 3.993 4.096 3.904 3.954 14,200,899 -0.05(-1.29%)
Apr 27, 2004 4.114 4.143 3.957 4.006 11,776,099 -0.08(-1.99%)
Apr 26, 2004 4.217 4.284 4.080 4.087 10,581,900 -0.14(-3.38%)
Apr 23, 2004 4.300 4.317 4.150 4.230 8,058,399 -0.02(-0.57%)
Apr 22, 2004 4.129 4.337 4.101 4.254 14,172,899 +0.11(+2.65%)
Apr 21, 2004 4.190 4.246 4.026 4.144 21,268,100 -0.01(-0.31%)
Apr 20, 2004 4.423 4.456 4.140 4.157 19,207,300 -0.22(-5.06%)
Apr 19, 2004 4.257 4.426 3.860 4.379 58,864,396 -0.01(-0.33%)
Apr 16, 2004 4.653 4.691 4.174 4.393 104,343,392 -0.90(-16.94%)
Apr 15, 2004 5.229 5.416 5.117 5.289 31,139,498 +0.07(+1.42%)
Apr 14, 2004 5.143 5.221 5.114 5.214 10,349,500 -0.01(-0.25%)
Apr 13, 2004 5.433 5.477 5.153 5.227 15,405,599 -0.16(-2.97%)
Apr 12, 2004 5.421 5.517 5.294 5.387 14,597,099 +0.01(+0.16%)
Apr 08, 2004 5.256 5.449 5.236 5.379 23,151,798 +0.29(+5.67%)
Apr 07, 2004 5.106 5.194 5.000 5.090 8,670,200 +0.00(+0.08%)
Apr 06, 2004 5.073 5.140 5.007 5.086 9,841,300 -0.01(-0.28%)
Apr 05, 2004 5.009 5.206 4.973 5.100 11,571,699 +0.07(+1.48%)
Apr 02, 2004 5.171 5.244 5.017 5.026 15,334,199 -0.03(-0.51%)
Apr 01, 2004 5.157 5.173 4.814 5.051 38,570,000 +0.18(+3.63%)
Mar 31, 2004 4.929 4.993 4.796 4.874 16,319,099 -0.04(-0.73%)
Mar 30, 2004 4.756 4.977 4.686 4.910 28,020,998 +0.14(+2.94%)
Mar 29, 2004 4.390 4.774 4.304 4.770 44,964,496 +0.63(+15.26%)
Mar 26, 2004 4.243 4.250 4.123 4.139 11,108,300 -0.09(-2.13%)
Mar 25, 2004 4.083 4.274 4.058 4.229 11,071,900 +0.18(+4.48%)
Mar 24, 2004 4.071 4.143 3.957 4.047 9,067,100 -0.02(-0.60%)
Mar 23, 2004 4.267 4.317 3.953 4.071 22,543,498 -0.11(-2.56%)
Mar 22, 2004 4.293 4.336 4.171 4.179 10,955,700 -0.21(-4.82%)
Mar 19, 2004 4.443 4.501 4.371 4.390 9,954,000 -0.02(-0.55%)
Mar 18, 2004 4.347 4.476 4.310 4.414 10,858,400 +0.05(+1.25%)
Mar 17, 2004 4.207 4.413 4.187 4.360 17,378,900 +0.21(+5.06%)
Mar 16, 2004 4.229 4.313 4.080 4.150 22,710,098 -0.07(-1.69%)
Mar 15, 2004 4.333 4.381 4.207 4.221 13,752,899 -0.17(-3.96%)
Mar 12, 2004 4.343 4.406 4.293 4.396 14,247,799 +0.11(+2.50%)
Mar 11, 2004 4.349 4.500 4.191 4.289 32,626,298 -0.08(-1.93%)
Mar 10, 2004 4.434 4.549 4.360 4.373 13,751,499 -0.08(-1.73%)
Mar 09, 2004 4.577 4.593 4.414 4.450 17,745,000 -0.12(-2.60%)
Mar 08, 2004 4.729 4.800 4.543 4.569 13,563,199 -0.18(-3.88%)
Mar 05, 2004 4.654 4.871 4.619 4.753 19,359,200 +0.08(+1.81%)
Mar 04, 2004 4.733 4.749 4.644 4.669 17,024,000 -0.05(-1.03%)
Mar 03, 2004 4.920 4.943 4.716 4.717 20,922,300 -0.21(-4.18%)
Mar 02, 2004 4.964 5.021 4.914 4.923 15,803,899 -0.04(-0.83%)
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.