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 -8.85 (-1.58%)
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 (%)
Jul 29, 2005 2.720 2.747 2.649 2.651 6,929,481 -0.05(-1.85%)
Jul 28, 2005 2.800 2.803 2.677 2.701 11,234,684 -0.09(-3.12%)
Jul 27, 2005 2.709 2.797 2.674 2.789 13,599,291 +0.07(+2.68%)
Jul 26, 2005 2.860 2.971 2.714 2.716 82,775,560 +0.29(+12.09%)
Jul 25, 2005 2.343 2.511 2.343 2.423 37,989,152 +0.08(+3.41%)
Jul 22, 2005 2.393 2.421 2.321 2.343 4,404,218 -0.04(-1.50%)
Jul 21, 2005 2.413 2.430 2.364 2.379 3,917,192 -0.03(-1.42%)
Jul 20, 2005 2.316 2.427 2.314 2.413 4,429,866 +0.07(+3.05%)
Jul 19, 2005 2.334 2.356 2.310 2.341 3,907,287 +0.02(+0.68%)
Jul 18, 2005 2.296 2.356 2.294 2.326 4,628,092 -0.02(-0.73%)
Jul 15, 2005 2.347 2.369 2.286 2.343 4,952,472 -0.01(-0.61%)
Jul 14, 2005 2.370 2.386 2.320 2.357 5,566,799 -0.00(-0.18%)
Jul 13, 2005 2.421 2.421 2.339 2.361 3,331,481 -0.05(-1.90%)
Jul 12, 2005 2.457 2.457 2.390 2.407 3,981,662 -0.05(-2.09%)
Jul 11, 2005 2.401 2.500 2.401 2.459 7,825,964 +0.07(+2.99%)
Jul 08, 2005 2.429 2.431 2.379 2.387 4,732,938 -0.03(-1.30%)
Jul 07, 2005 2.344 2.466 2.320 2.419 6,306,474 +0.03(+1.20%)
Jul 06, 2005 2.340 2.434 2.321 2.390 5,492,935 +0.04(+1.76%)
Jul 05, 2005 2.337 2.363 2.296 2.349 3,784,199 -0.02(-0.66%)
Jul 01, 2005 2.343 2.383 2.336 2.364 2,043,299 +0.02(+0.85%)
Jun 30, 2005 2.330 2.383 2.324 2.344 4,680,606 +0.01(+0.43%)
Jun 29, 2005 2.300 2.369 2.289 2.334 4,043,591 +0.04(+1.62%)
Jun 28, 2005 2.330 2.370 2.279 2.297 6,198,898 +0.01(+0.56%)
Jun 27, 2005 2.264 2.351 2.236 2.284 14,097,663 +0.03(+1.40%)
Jun 24, 2005 2.286 2.297 2.107 2.253 21,798,756 -0.04(-1.74%)
Jun 23, 2005 2.353 2.384 2.284 2.293 4,981,095 -0.07(-2.84%)
Jun 22, 2005 2.327 2.414 2.311 2.360 6,849,842 -0.02(-0.84%)
Jun 21, 2005 2.440 2.476 2.357 2.380 3,711,119 -0.08(-3.08%)
Jun 20, 2005 2.429 2.460 2.400 2.456 4,256,056 -0.00(-0.17%)
Jun 17, 2005 2.521 2.541 2.443 2.460 7,091,993 -0.06(-2.33%)
Jun 16, 2005 2.457 2.549 2.443 2.519 15,251,214 +0.07(+2.80%)
Jun 15, 2005 2.426 2.453 2.389 2.450 5,143,698 +0.02(+0.88%)
Jun 14, 2005 2.359 2.437 2.343 2.429 4,903,871 +0.05(+2.04%)
Jun 13, 2005 2.386 2.479 2.314 2.380 13,429,401 -0.04(-1.48%)
Jun 10, 2005 2.236 2.441 2.214 2.416 19,669,888 +0.18(+8.05%)
Jun 09, 2005 2.150 2.239 2.093 2.236 8,042,439 +0.11(+5.32%)
Jun 08, 2005 2.151 2.164 2.107 2.123 3,701,606 -0.02(-0.93%)
Jun 07, 2005 2.186 2.240 2.129 2.143 7,657,110 -0.03(-1.45%)
Jun 06, 2005 2.079 2.186 2.057 2.174 6,531,139 +0.08(+3.75%)
Jun 03, 2005 2.150 2.163 2.079 2.096 6,985,243 -0.03(-1.41%)
Jun 02, 2005 2.061 2.150 2.054 2.126 8,680,532 +0.05(+2.62%)
Jun 01, 2005 2.029 2.104 2.029 2.071 4,252,619 +0.03(+1.47%)
May 31, 2005 2.077 2.091 1.996 2.041 5,401,830 -0.04(-1.79%)
May 27, 2005 2.101 2.127 2.070 2.079 5,077,534 -0.01(-0.61%)
May 26, 2005 2.093 2.093 2.037 2.091 6,185,185 +0.01(+0.69%)
May 25, 2005 2.050 2.119 2.021 2.077 12,053,411 +0.01(+0.69%)
May 24, 2005 2.201 2.213 2.050 2.063 21,286,300 -0.16(-7.14%)
May 23, 2005 2.256 2.290 2.196 2.221 13,321,097 -0.05(-2.39%)
May 20, 2005 2.294 2.321 2.207 2.276 21,417,430 -0.03(-1.24%)
May 19, 2005 2.704 2.753 2.261 2.304 149,879,984 +0.09(+4.06%)
May 18, 2005 2.066 2.237 2.044 2.214 16,353,399 +0.15(+7.04%)
May 17, 2005 2.099 2.100 1.950 2.069 16,392,809 -0.05(-2.49%)
May 16, 2005 2.069 2.146 2.044 2.121 21,014,300 +0.08(+3.99%)
May 13, 2005 1.956 2.086 1.944 2.040 22,966,530 +0.06(+3.25%)
May 12, 2005 1.857 2.056 1.783 1.976 44,887,120 +0.13(+6.80%)
May 11, 2005 1.650 1.859 1.649 1.850 26,452,004 +0.20(+11.83%)
May 10, 2005 1.646 1.670 1.646 1.654 4,236,169 -0.00(-0.26%)
May 09, 2005 1.643 1.679 1.636 1.659 2,261,623 +0.01(+0.35%)
May 06, 2005 1.636 1.657 1.629 1.653 2,888,416 +0.02(+1.14%)
May 05, 2005 1.649 1.714 1.619 1.634 6,707,287 -0.02(-1.38%)
May 04, 2005 1.660 1.699 1.629 1.657 5,705,286 +0.01(+0.52%)
May 03, 2005 1.636 1.670 1.636 1.649 3,228,511 -0.00(-0.26%)
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.