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 )

596.97 +17.63 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 27, 2009 5.111 5.257 5.036 5.177 8,995,595 +0.07(+1.29%)
Feb 26, 2009 5.073 5.250 4.986 5.111 10,766,119 -0.00(-0.03%)
Feb 25, 2009 5.227 5.307 5.054 5.113 15,887,220 -0.04(-0.75%)
Feb 24, 2009 5.089 5.190 5.057 5.151 14,244,124 +0.07(+1.35%)
Feb 23, 2009 5.266 5.274 5.055 5.083 14,422,995 -0.17(-3.32%)
Feb 20, 2009 5.233 5.396 5.223 5.257 11,410,328 -0.04(-0.78%)
Feb 19, 2009 5.237 5.480 5.237 5.299 14,897,266 +0.01(+0.24%)
Feb 18, 2009 5.341 5.376 5.186 5.286 13,207,956 -0.03(-0.59%)
Feb 17, 2009 5.430 5.491 5.281 5.317 15,197,720 -0.19(-3.42%)
Feb 13, 2009 5.429 5.547 5.379 5.506 20,014,442 +0.09(+1.61%)
Feb 12, 2009 5.273 5.429 5.227 5.419 20,511,148 +0.25(+4.87%)
Feb 11, 2009 5.144 5.211 4.973 5.167 13,301,861 +0.00(+0.00%)
Feb 10, 2009 5.230 5.357 5.150 5.167 16,383,695 -0.11(-2.08%)
Feb 09, 2009 5.263 5.286 5.131 5.277 10,991,295 -0.01(-0.16%)
Feb 06, 2009 5.260 5.301 5.103 5.286 21,145,788 -0.07(-1.25%)
Feb 05, 2009 5.086 5.359 5.086 5.353 14,247,939 +0.09(+1.68%)
Feb 04, 2009 5.286 5.421 5.173 5.264 14,547,077 +0.02(+0.30%)
Feb 03, 2009 5.270 5.319 5.143 5.249 17,174,542 -0.03(-0.57%)
Feb 02, 2009 5.080 5.371 5.080 5.279 15,436,966 +0.12(+2.24%)
Jan 30, 2009 5.136 5.253 5.046 5.163 18,736,424 -0.11(-2.01%)
Jan 29, 2009 5.057 5.414 5.037 5.269 24,273,996 +0.10(+1.99%)
Jan 28, 2009 4.999 5.174 4.987 5.166 18,396,888 +0.19(+3.85%)
Jan 27, 2009 4.720 5.050 4.703 4.974 60,158,956 +0.67(+15.49%)
Jan 26, 2009 4.343 4.457 4.159 4.307 15,659,286 -0.04(-0.95%)
Jan 23, 2009 4.331 4.426 4.296 4.349 9,474,360 -0.06(-1.30%)
Jan 22, 2009 4.264 4.471 4.209 4.406 7,172,255 +0.02(+0.49%)
Jan 21, 2009 4.326 4.413 4.189 4.384 8,063,453 +0.12(+2.88%)
Jan 20, 2009 4.429 4.487 4.237 4.261 5,605,655 -0.20(-4.57%)
Jan 16, 2009 4.561 4.561 4.321 4.466 6,655,242 -0.05(-1.14%)
Jan 15, 2009 4.183 4.619 4.124 4.517 7,407,980 +0.30(+7.04%)
Jan 14, 2009 4.363 4.419 4.111 4.220 9,044,910 -0.20(-4.52%)
Jan 13, 2009 4.433 4.530 4.321 4.420 7,822,541 -0.04(-0.87%)
Jan 12, 2009 4.601 4.646 4.429 4.459 6,524,685 -0.15(-3.25%)
Jan 09, 2009 4.770 4.770 4.594 4.609 5,687,919 -0.13(-2.68%)
Jan 08, 2009 4.619 4.797 4.486 4.736 8,174,949 +0.06(+1.35%)
Jan 07, 2009 4.716 4.734 4.571 4.673 10,133,242 -0.03(-0.70%)
Jan 06, 2009 4.591 4.750 4.590 4.706 12,065,367 +0.14(+3.13%)
Jan 05, 2009 4.327 4.563 4.303 4.563 13,044,471 +0.30(+6.93%)
Jan 02, 2009 4.217 4.357 4.200 4.267 6,604,996 -0.00(-0.07%)
Dec 31, 2008 4.109 4.337 4.079 4.270 6,200,585 +0.18(+4.29%)
Dec 30, 2008 4.039 4.106 3.987 4.094 3,313,148 +0.10(+2.61%)
Dec 29, 2008 4.106 4.287 3.929 3.990 8,669,388 -0.08(-1.86%)
Dec 26, 2008 3.876 4.069 3.857 4.066 2,457,553 +0.15(+3.83%)
Dec 24, 2008 3.869 3.947 3.859 3.916 2,150,288 +0.04(+0.96%)
Dec 23, 2008 3.993 4.029 3.831 3.879 6,004,655 -0.11(-2.76%)
Dec 22, 2008 4.039 4.043 3.860 3.989 8,296,700 +0.03(+0.83%)
Dec 19, 2008 4.111 4.143 3.903 3.956 15,470,881 -0.08(-1.95%)
Dec 18, 2008 4.086 4.130 3.964 4.034 5,366,151 -0.08(-1.91%)
Dec 17, 2008 4.077 4.156 3.987 4.113 6,034,671 +0.02(+0.49%)
Dec 16, 2008 4.143 4.250 4.031 4.093 9,816,324 +0.02(+0.56%)
Dec 15, 2008 3.929 4.120 3.929 4.070 4,821,299 -0.00(-0.07%)
Dec 12, 2008 4.049 4.109 3.890 4.073 5,471,746 +0.05(+1.31%)
Dec 11, 2008 3.979 4.157 3.906 4.020 12,569,500 -0.05(-1.19%)
Dec 10, 2008 4.041 4.137 3.961 4.069 8,978,956 +0.06(+1.39%)
Dec 09, 2008 3.599 4.153 3.573 4.013 17,894,218 +0.37(+10.11%)
Dec 08, 2008 3.571 3.679 3.509 3.644 9,763,474 +0.03(+0.95%)
Dec 05, 2008 3.293 3.631 3.226 3.610 9,087,568 +0.30(+9.06%)
Dec 04, 2008 3.284 3.493 3.236 3.310 6,726,999 -0.09(-2.69%)
Dec 03, 2008 3.257 3.421 3.219 3.401 6,188,888 +0.09(+2.59%)
Dec 02, 2008 3.199 3.369 3.154 3.316 6,883,764 +0.17(+5.31%)
Dec 01, 2008 3.171 3.257 3.113 3.149 7,054,494 -0.13(-4.09%)
Nov 28, 2008 3.190 3.289 3.160 3.283 2,780,533 +0.02(+0.48%)
Nov 26, 2008 3.043 3.307 3.043 3.267 8,018,961 +0.18(+5.73%)
Nov 25, 2008 3.143 3.173 2.940 3.090 7,213,520 -0.08(-2.61%)
Nov 24, 2008 2.873 3.241 2.846 3.173 13,810,103 +0.32(+11.11%)
Nov 21, 2008 2.714 2.866 2.604 2.856 11,310,270 +0.18(+6.78%)
Nov 20, 2008 2.893 2.933 2.657 2.674 12,006,357 -0.26(-8.90%)
Nov 19, 2008 3.070 3.156 2.931 2.936 7,197,868 -0.13(-4.20%)
Nov 18, 2008 3.061 3.143 2.943 3.064 6,711,690 +0.03(+0.94%)
Nov 17, 2008 3.156 3.157 3.004 3.036 7,175,419 -0.11(-3.54%)
Nov 14, 2008 3.416 3.445 3.140 3.147 9,054,542 -0.33(-9.56%)
Nov 13, 2008 2.934 3.499 2.934 3.480 13,511,329 +0.52(+17.68%)
Nov 12, 2008 3.106 3.137 2.943 2.957 4,349,905 -0.19(-5.99%)
Nov 11, 2008 3.063 3.239 2.976 3.146 4,465,013 +0.07(+2.28%)
Nov 10, 2008 3.171 3.240 3.027 3.076 3,045,482 -0.05(-1.51%)
Nov 07, 2008 3.079 3.176 3.037 3.123 5,490,765 +0.05(+1.77%)
Nov 06, 2008 3.213 3.271 3.054 3.069 6,739,165 -0.22(-6.57%)
Nov 05, 2008 3.429 3.443 3.274 3.284 5,830,271 -0.15(-4.33%)
Nov 04, 2008 3.386 3.477 3.286 3.433 5,430,040 +0.10(+2.87%)
Nov 03, 2008 3.413 3.544 3.299 3.337 9,459,849 -0.20(-5.65%)
Oct 31, 2008 3.264 3.639 3.199 3.537 10,673,187 +0.28(+8.69%)
Oct 30, 2008 3.279 3.329 3.127 3.254 8,499,309 +0.15(+4.69%)
Oct 29, 2008 2.910 3.286 2.857 3.109 10,267,824 +0.17(+5.79%)
Oct 28, 2008 2.620 2.941 2.579 2.939 14,796,830 +0.38(+14.66%)
Oct 27, 2008 2.713 2.817 2.557 2.563 10,335,864 -0.14(-5.33%)
Oct 24, 2008 2.859 2.891 2.694 2.707 12,054,139 -0.26(-8.85%)
Oct 23, 2008 2.894 3.021 2.869 2.970 11,550,608 +0.01(+0.43%)
Oct 22, 2008 2.966 3.040 2.863 2.957 12,453,860 -0.02(-0.72%)
Oct 21, 2008 3.357 3.357 2.960 2.979 14,900,325 -0.42(-12.40%)
Oct 20, 2008 3.434 3.527 3.209 3.400 9,103,626 +0.07(+2.15%)
Oct 17, 2008 3.237 3.481 3.213 3.329 6,604,506 -0.02(-0.64%)
Oct 16, 2008 3.274 3.373 3.099 3.350 9,604,266 +0.13(+4.18%)
Oct 15, 2008 3.413 3.454 3.216 3.216 5,327,735 -0.22(-6.36%)
Oct 14, 2008 3.751 3.763 3.380 3.434 9,631,286 -0.19(-5.35%)
Oct 13, 2008 3.609 3.743 3.556 3.629 8,341,409 +0.16(+4.57%)
Oct 10, 2008 3.187 3.550 3.089 3.470 9,564,849 +0.19(+5.89%)
Oct 09, 2008 3.250 3.443 3.243 3.277 12,521,333 +0.03(+0.88%)
Oct 08, 2008 3.133 3.394 3.071 3.249 13,894,978 +0.06(+1.93%)
Oct 07, 2008 3.831 3.839 3.121 3.187 12,485,297 -0.60(-15.78%)
Oct 06, 2008 3.714 3.830 3.599 3.784 28,087,842 -0.35(-8.56%)
Oct 03, 2008 4.173 4.429 4.100 4.139 5,013,743 -0.05(-1.13%)
Oct 02, 2008 4.257 4.286 4.044 4.186 5,233,060 -0.11(-2.46%)
Oct 01, 2008 4.333 4.381 4.226 4.291 6,501,207 -0.12(-2.72%)
Sep 30, 2008 4.574 4.641 4.254 4.411 10,700,102 -0.10(-2.28%)
Sep 29, 2008 4.617 4.701 4.443 4.514 8,028,488 -0.18(-3.86%)
Sep 26, 2008 4.609 4.706 4.501 4.696 3,914,357 -0.01(-0.30%)
Sep 25, 2008 4.556 4.729 4.473 4.710 6,216,475 +0.17(+3.78%)
Sep 24, 2008 4.501 4.631 4.364 4.539 5,909,714 +0.03(+0.76%)
Sep 23, 2008 4.549 4.643 4.473 4.504 5,840,449 -0.03(-0.57%)
Sep 22, 2008 4.486 4.600 4.440 4.530 6,971,460 -0.03(-0.72%)
Sep 19, 2008 4.571 4.853 4.411 4.563 14,958,908 +0.13(+2.90%)
Sep 18, 2008 4.080 4.454 4.080 4.434 18,216,632 +0.31(+7.55%)
Sep 17, 2008 4.046 4.257 4.000 4.123 11,019,134 +0.06(+1.41%)
Sep 16, 2008 3.963 4.107 3.924 4.066 10,801,483 +0.05(+1.25%)
Sep 15, 2008 4.169 4.311 3.997 4.016 6,593,376 -0.19(-4.55%)
Sep 12, 2008 4.047 4.243 4.046 4.207 7,380,848 +0.09(+2.15%)
Sep 11, 2008 4.026 4.144 3.940 4.119 8,370,788 +0.01(+0.28%)
Sep 10, 2008 4.146 4.164 4.063 4.107 8,769,495 +0.00(+0.03%)
Sep 09, 2008 4.297 4.343 4.104 4.106 9,315,600 -0.20(-4.68%)
Sep 08, 2008 4.310 4.401 4.227 4.307 11,141,942 +0.07(+1.65%)
Sep 05, 2008 4.206 4.261 4.076 4.237 10,923,171 -0.03(-0.70%)
Sep 04, 2008 4.377 4.471 4.235 4.267 13,194,194 -0.15(-3.36%)
Sep 03, 2008 4.440 4.530 4.380 4.416 5,409,047 +0.01(+0.23%)
Sep 02, 2008 4.453 4.571 4.361 4.406 8,937,761 +0.00(+0.00%)
Aug 29, 2008 4.449 4.491 4.364 4.406 4,334,953 -0.04(-0.90%)
Aug 28, 2008 4.334 4.497 4.334 4.446 8,675,268 +0.07(+1.57%)
Aug 27, 2008 4.273 4.429 4.269 4.377 6,292,229 +0.08(+1.83%)
Aug 26, 2008 4.274 4.357 4.262 4.299 10,262,259 +0.02(+0.50%)
Aug 25, 2008 4.349 4.376 4.267 4.277 5,709,773 -0.10(-2.32%)
Aug 22, 2008 4.300 4.397 4.289 4.379 5,344,003 +0.09(+2.17%)
Aug 21, 2008 4.279 4.349 4.271 4.286 5,386,955 -0.07(-1.70%)
Aug 20, 2008 4.309 4.384 4.273 4.360 5,107,095 +0.06(+1.36%)
Aug 19, 2008 4.347 4.377 4.273 4.301 6,036,260 -0.07(-1.57%)
Aug 18, 2008 4.476 4.496 4.343 4.370 7,690,871 -0.10(-2.14%)
Aug 15, 2008 4.576 4.653 4.434 4.466 9,750,671 -0.08(-1.82%)
Aug 14, 2008 4.414 4.594 4.373 4.549 13,656,313 +0.10(+2.18%)
Aug 13, 2008 4.383 4.451 4.324 4.451 9,329,684 +0.05(+1.14%)
Aug 12, 2008 4.619 4.619 4.356 4.401 8,773,380 -0.20(-4.32%)
Aug 11, 2008 4.406 4.627 4.389 4.600 14,011,024 +0.16(+3.70%)
Aug 08, 2008 4.357 4.517 4.357 4.436 9,187,612 +0.08(+1.94%)
Aug 07, 2008 4.236 4.409 4.236 4.351 10,118,143 +0.07(+1.53%)
Aug 06, 2008 4.254 4.323 4.240 4.286 7,777,832 +0.02(+0.37%)
Aug 05, 2008 4.327 4.327 4.214 4.270 8,262,498 +0.01(+0.20%)
Aug 04, 2008 4.237 4.301 4.228 4.261 11,843,824 +0.09(+2.09%)
Aug 01, 2008 4.364 4.386 4.120 4.174 17,635,834 -0.24(-5.41%)
Jul 31, 2008 4.340 4.474 4.326 4.413 14,311,163 +0.05(+1.18%)
Jul 30, 2008 4.421 4.481 4.303 4.361 9,216,431 -0.07(-1.64%)
Jul 29, 2008 4.127 4.449 4.106 4.434 19,680,576 +0.34(+8.42%)
Jul 28, 2008 4.000 4.137 3.973 4.090 13,051,079 +0.11(+2.80%)
Jul 25, 2008 4.056 4.116 3.833 3.979 27,175,504 +0.16(+4.19%)
Jul 24, 2008 3.947 3.963 3.810 3.819 12,923,007 -0.18(-4.47%)
Jul 23, 2008 3.884 4.029 3.884 3.997 10,553,760 +0.11(+2.79%)
Jul 22, 2008 3.909 3.956 3.860 3.889 16,782,626 -0.02(-0.48%)
Jul 21, 2008 3.861 3.921 3.831 3.907 8,986,908 +0.04(+0.92%)
Jul 18, 2008 3.973 3.993 3.846 3.871 9,722,867 -0.10(-2.45%)
Jul 17, 2008 3.996 4.030 3.843 3.969 9,594,529 -0.05(-1.17%)
Jul 16, 2008 3.923 4.044 3.923 4.016 9,185,008 +0.06(+1.44%)
Jul 15, 2008 3.944 4.031 3.871 3.959 12,454,287 -0.01(-0.36%)
Jul 14, 2008 3.901 4.046 3.843 3.973 17,445,050 +0.09(+2.21%)
Jul 11, 2008 3.931 3.977 3.770 3.887 8,615,565 -0.09(-2.30%)
Jul 10, 2008 4.067 4.123 3.934 3.979 8,330,552 -0.11(-2.69%)
Jul 09, 2008 4.059 4.150 4.059 4.089 10,674,104 +0.03(+0.74%)
Jul 08, 2008 4.049 4.090 3.951 4.059 10,042,627 +0.02(+0.57%)
Jul 07, 2008 3.929 4.056 3.907 4.036 11,433,862 +0.14(+3.56%)
Jul 04, 2008 3.857 3.970 3.844 3.897 10,806,187 +0.00(+0.00%)
Jul 03, 2008 3.857 3.970 3.844 3.897 10,806,187 +0.00(+0.11%)
Jul 02, 2008 3.859 3.903 3.814 3.893 13,204,638 +0.02(+0.55%)
Jul 01, 2008 3.829 3.939 3.777 3.871 18,496,064 +0.15(+3.95%)
Jun 30, 2008 3.793 3.857 3.720 3.724 8,149,308 -0.10(-2.51%)
Jun 27, 2008 4.103 4.103 3.759 3.820 14,807,967 -0.29(-7.09%)
Jun 26, 2008 4.214 4.249 4.097 4.111 8,673,882 -0.12(-2.77%)
Jun 25, 2008 4.164 4.269 4.144 4.229 6,297,353 +0.09(+2.07%)
Jun 24, 2008 4.249 4.321 4.080 4.143 10,760,638 -0.09(-2.06%)
Jun 23, 2008 4.500 4.501 4.219 4.230 9,175,880 -0.26(-5.70%)
Jun 20, 2008 4.609 4.609 4.416 4.486 7,775,508 -0.10(-2.18%)
Jun 19, 2008 4.289 4.599 4.253 4.586 8,461,999 +0.27(+6.36%)
Jun 18, 2008 4.444 4.454 4.286 4.311 6,950,061 -0.16(-3.58%)
Jun 17, 2008 4.564 4.564 4.469 4.471 3,050,886 -0.09(-1.94%)
Jun 16, 2008 4.571 4.583 4.492 4.560 3,552,114 -0.04(-0.93%)
Jun 13, 2008 4.480 4.610 4.476 4.603 4,723,649 +0.17(+3.90%)
Jun 12, 2008 4.324 4.483 4.324 4.430 4,397,148 +0.11(+2.58%)
Jun 11, 2008 4.364 4.449 4.314 4.319 5,011,503 -0.06(-1.31%)
Jun 10, 2008 4.387 4.479 4.349 4.376 4,574,164 -0.07(-1.61%)
Jun 09, 2008 4.546 4.571 4.341 4.447 6,885,024 -0.10(-2.17%)
Jun 06, 2008 4.691 4.691 4.536 4.546 6,703,423 -0.19(-4.07%)
Jun 05, 2008 4.609 4.857 4.551 4.739 10,714,648 +0.11(+2.47%)
Jun 04, 2008 4.524 4.640 4.503 4.624 6,674,352 +0.07(+1.57%)
Jun 03, 2008 4.429 4.580 4.429 4.553 9,543,625 +0.14(+3.17%)
Jun 02, 2008 4.334 4.421 4.334 4.413 7,801,156 +0.08(+1.75%)
May 30, 2008 4.351 4.409 4.301 4.337 8,870,603 +0.00(+0.03%)
May 29, 2008 4.320 4.446 4.259 4.336 15,862,034 -0.11(-2.47%)
May 28, 2008 4.574 4.629 4.421 4.446 13,041,979 -0.13(-2.84%)
May 27, 2008 4.460 4.576 4.431 4.576 5,601,539 +0.12(+2.63%)
May 26, 2008 4.507 4.521 4.303 4.459 9,689,183 +0.00(+0.00%)
May 23, 2008 4.507 4.521 4.303 4.459 9,688,483 -0.07(-1.58%)
May 22, 2008 4.509 4.544 4.407 4.530 9,313,388 +0.00(+0.06%)
May 21, 2008 4.597 4.643 4.506 4.527 13,125,706 +0.01(+0.19%)
May 20, 2008 4.696 4.907 4.472 4.519 31,366,186 +0.09(+2.10%)
May 19, 2008 4.506 4.636 4.380 4.426 8,921,745 -0.10(-2.15%)
May 16, 2008 4.313 4.560 4.287 4.523 14,801,317 +0.25(+5.78%)
May 15, 2008 4.319 4.353 4.223 4.276 15,273,145 -0.07(-1.55%)
May 14, 2008 4.380 4.443 4.321 4.343 7,685,775 -0.04(-0.85%)
May 13, 2008 4.376 4.403 4.299 4.380 6,390,929 -0.01(-0.16%)
May 12, 2008 4.386 4.530 4.357 4.387 10,578,757 -0.00(-0.03%)
May 09, 2008 4.287 4.391 4.286 4.389 4,893,959 +0.08(+1.89%)
May 08, 2008 4.330 4.399 4.247 4.307 9,996,707 -0.00(-0.03%)
May 07, 2008 4.386 4.456 4.286 4.309 6,707,182 -0.11(-2.52%)
May 06, 2008 4.414 4.431 4.351 4.420 4,996,586 -0.01(-0.19%)
May 05, 2008 4.464 4.526 4.371 4.429 8,321,137 -0.01(-0.32%)
May 02, 2008 4.437 4.493 4.374 4.443 7,703,380 +0.01(+0.32%)
May 01, 2008 4.524 4.569 4.334 4.429 17,323,480 -0.14(-3.06%)
Apr 30, 2008 4.574 4.631 4.456 4.569 10,903,480 -0.03(-0.62%)
Apr 29, 2008 4.664 4.706 4.550 4.597 7,232,833 -0.13(-2.66%)
Apr 28, 2008 4.740 4.793 4.657 4.723 10,395,574 -0.13(-2.65%)
Apr 25, 2008 4.739 4.857 4.714 4.851 10,158,764 +0.13(+2.85%)
Apr 24, 2008 4.437 4.750 4.430 4.717 13,807,037 +0.25(+5.63%)
Apr 23, 2008 4.303 4.500 4.243 4.466 20,147,182 +0.18(+4.20%)
Apr 22, 2008 4.816 4.821 4.207 4.286 73,237,952 -1.33(-23.70%)
Apr 21, 2008 5.509 5.804 5.509 5.617 155,207,488 +0.11(+1.97%)
Apr 18, 2008 5.819 5.843 5.473 5.509 14,841,000 -0.31(-5.26%)
Apr 17, 2008 5.557 5.840 5.486 5.814 23,908,338 +0.25(+4.44%)
Apr 16, 2008 5.261 5.587 5.217 5.567 15,434,068 +0.36(+6.83%)
Apr 15, 2008 5.143 5.211 5.080 5.211 5,720,854 +0.10(+1.96%)
Apr 14, 2008 5.143 5.199 5.064 5.111 6,810,495 +0.04(+0.76%)
Apr 11, 2008 5.059 5.220 5.016 5.073 7,887,298 -0.15(-2.90%)
Apr 10, 2008 5.151 5.290 5.119 5.224 5,525,324 +0.02(+0.41%)
Apr 09, 2008 5.299 5.299 5.147 5.203 7,982,428 -0.07(-1.30%)
Apr 08, 2008 5.216 5.294 5.059 5.271 6,456,932 +0.14(+2.79%)
Apr 07, 2008 5.231 5.231 5.034 5.129 5,357,618 -0.04(-0.86%)
Apr 04, 2008 5.357 5.357 5.131 5.173 6,877,506 -0.16(-3.00%)
Apr 03, 2008 5.114 5.449 5.107 5.333 8,989,631 +0.14(+2.70%)
Apr 02, 2008 5.164 5.286 5.106 5.193 9,598,869 -0.02(-0.44%)
Apr 01, 2008 5.071 5.271 4.914 5.216 16,173,436 +0.27(+5.37%)
Mar 31, 2008 5.167 5.193 4.840 4.950 14,527,477 -0.13(-2.64%)
Mar 28, 2008 5.191 5.339 5.041 5.084 9,209,340 -0.11(-2.12%)
Mar 27, 2008 5.317 5.344 5.020 5.194 12,809,180 -0.21(-3.96%)
Mar 26, 2008 5.286 5.416 5.186 5.409 10,948,679 +0.11(+1.99%)
Mar 25, 2008 5.491 5.521 5.266 5.303 12,000,057 -0.15(-2.75%)
Mar 24, 2008 5.334 5.664 5.263 5.453 16,855,936 +0.28(+5.33%)
Mar 21, 2008 5.429 5.429 5.109 5.177 23,523,582 +0.00(+0.00%)
Mar 20, 2008 5.429 5.429 5.109 5.177 23,523,582 +0.20(+3.93%)
Mar 19, 2008 4.999 5.147 4.946 4.981 13,099,148 -0.02(-0.37%)
Mar 18, 2008 4.823 5.000 4.783 5.000 12,411,965 +0.29(+6.09%)
Mar 17, 2008 4.687 4.814 4.619 4.713 9,300,676 -0.04(-0.81%)
Mar 14, 2008 4.907 4.929 4.694 4.751 7,955,303 -0.14(-2.78%)
Mar 13, 2008 4.794 4.904 4.650 4.887 10,044,475 +0.02(+0.50%)
Mar 12, 2008 4.736 4.929 4.736 4.863 15,893,772 +0.14(+2.90%)
Mar 11, 2008 4.786 4.886 4.607 4.726 17,989,502 -0.02(-0.39%)
Mar 10, 2008 4.571 4.776 4.500 4.744 14,317,491 +0.28(+6.24%)
Mar 07, 2008 4.360 4.534 4.307 4.466 10,600,562 +0.09(+2.09%)
Mar 06, 2008 4.523 4.547 4.374 4.374 9,049,691 -0.21(-4.61%)
Mar 05, 2008 4.526 4.659 4.484 4.586 12,135,633 +0.08(+1.84%)
Mar 04, 2008 4.366 4.510 4.331 4.503 8,935,269 +0.08(+1.87%)
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.