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 )

565.15 +13.44 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Sep 30, 2022 237.00 242.44 233.26 235.44 11,848,607 -4.27(-1.78%)
Sep 29, 2022 241.61 246.98 235.68 239.71 18,982,864 -5.49(-2.24%)
Sep 28, 2022 229.69 246.65 227.38 245.20 17,567,534 +20.84(+9.29%)
Sep 27, 2022 228.63 230.64 220.72 224.36 7,752,918 +0.29(+0.13%)
Sep 26, 2022 225.60 232.70 223.01 224.07 8,225,332 -2.34(-1.03%)
Sep 23, 2022 235.14 236.45 221.43 226.41 11,207,238 -10.64(-4.49%)
Sep 22, 2022 235.35 240.50 231.66 237.05 10,015,695 +0.18(+0.08%)
Sep 21, 2022 242.67 248.30 236.68 236.87 9,161,089 -5.98(-2.46%)
Sep 20, 2022 240.37 250.49 239.66 242.85 16,063,360 -0.78(-0.32%)
Sep 19, 2022 245.05 245.25 235.75 243.63 17,904,648 +3.50(+1.46%)
Sep 16, 2022 231.22 241.35 227.83 240.13 19,094,236 +4.75(+2.02%)
Sep 15, 2022 230.47 242.29 229.10 235.38 19,435,688 +11.26(+5.02%)
Sep 14, 2022 219.82 228.00 215.80 224.12 8,227,025 +5.99(+2.75%)
Sep 13, 2022 226.50 227.69 217.72 218.13 7,996,379 -18.40(-7.78%)
Sep 12, 2022 233.61 239.49 233.37 236.53 6,044,568 +2.96(+1.27%)
Sep 09, 2022 229.62 234.78 229.62 233.57 6,702,100 +6.13(+2.70%)
Sep 08, 2022 224.16 228.74 221.30 227.44 6,735,046 -1.52(-0.66%)
Sep 07, 2022 220.21 229.33 218.27 228.96 8,144,786 +10.57(+4.84%)
Sep 06, 2022 225.59 226.85 214.69 218.39 7,466,880 -7.72(-3.41%)
Sep 02, 2022 231.03 233.88 225.04 226.11 8,164,921 -3.93(-1.71%)
Sep 01, 2022 220.72 230.37 219.47 230.04 7,286,413 +6.48(+2.90%)
Aug 31, 2022 227.00 233.88 223.43 223.56 8,611,163 +2.91(+1.32%)
Aug 30, 2022 226.66 229.79 218.74 220.65 5,736,210 -3.92(-1.75%)
Aug 29, 2022 221.93 229.87 221.52 224.57 7,112,112 +1.29(+0.58%)
Aug 26, 2022 233.63 236.95 223.15 223.28 5,349,899 -10.70(-4.57%)
Aug 25, 2022 230.24 234.16 229.00 233.98 3,765,929 +4.37(+1.90%)
Aug 24, 2022 225.66 234.10 223.94 229.61 5,424,852 +5.06(+2.25%)
Aug 23, 2022 226.46 229.90 224.30 224.55 5,274,899 -1.99(-0.88%)
Aug 22, 2022 232.55 233.47 224.59 226.54 8,627,458 -14.62(-6.06%)
Aug 19, 2022 240.95 243.29 235.68 241.16 7,504,752 -4.01(-1.64%)
Aug 18, 2022 241.96 246.48 239.28 245.17 5,277,347 +4.02(+1.67%)
Aug 17, 2022 241.18 244.24 237.56 241.15 5,621,976 -4.54(-1.85%)
Aug 16, 2022 247.16 249.29 244.03 245.69 5,134,836 -3.42(-1.37%)
Aug 15, 2022 248.11 251.99 247.51 249.11 6,525,517 -0.19(-0.08%)
Aug 12, 2022 244.81 249.41 243.76 249.30 6,098,583 +6.60(+2.72%)
Aug 11, 2022 244.68 251.62 241.51 242.70 8,777,044 -1.41(-0.58%)
Aug 10, 2022 236.99 244.54 236.60 244.11 9,246,604 +14.17(+6.16%)
Aug 09, 2022 231.62 232.20 224.65 229.94 6,177,299 -3.55(-1.52%)
Aug 08, 2022 227.49 241.96 226.41 233.49 10,989,648 +6.71(+2.96%)
Aug 05, 2022 225.30 228.62 222.87 226.78 5,539,828 -3.13(-1.36%)
Aug 04, 2022 227.68 232.07 225.05 229.91 7,140,220 +3.17(+1.40%)
Aug 03, 2022 224.79 228.10 222.42 226.74 6,397,991 +5.32(+2.40%)
Aug 02, 2022 222.76 228.20 220.88 221.42 6,358,635 -4.79(-2.12%)
Aug 01, 2022 223.10 228.39 221.00 226.21 5,523,118 +1.32(+0.59%)
Jul 29, 2022 223.29 230.75 222.40 224.89 9,064,969 -1.13(-0.50%)
Jul 28, 2022 224.60 228.10 219.67 226.02 8,970,224 -0.73(-0.32%)
Jul 27, 2022 216.48 227.75 214.58 226.75 10,518,207 +12.84(+6.00%)
Jul 26, 2022 216.66 219.39 211.64 213.91 9,500,793 -4.60(-2.11%)
Jul 25, 2022 221.31 225.23 216.35 218.51 10,924,468 -1.93(-0.88%)
Jul 22, 2022 222.38 229.35 218.44 220.44 17,805,552 -3.44(-1.54%)
Jul 21, 2022 214.30 224.32 211.50 223.88 23,426,032 +7.44(+3.44%)
Jul 20, 2022 208.17 216.97 200.10 216.44 53,896,400 +14.81(+7.35%)
Jul 19, 2022 193.02 201.97 188.40 201.63 27,984,706 +10.71(+5.61%)
Jul 18, 2022 192.50 199.67 189.80 190.92 16,312,531 +1.81(+0.96%)
Jul 15, 2022 175.58 189.22 174.56 189.11 16,319,339 +14.33(+8.20%)
Jul 14, 2022 175.56 177.52 171.82 174.78 9,037,477 -1.78(-1.01%)
Jul 13, 2022 170.50 179.18 169.70 176.56 12,719,420 +2.11(+1.21%)
Jul 12, 2022 177.33 179.78 173.42 174.45 6,843,625 -2.89(-1.63%)
Jul 11, 2022 184.73 184.99 176.89 177.34 6,044,079 -9.63(-5.15%)
Jul 08, 2022 186.02 189.91 182.75 186.97 5,835,707 -2.31(-1.22%)
Jul 07, 2022 184.27 190.21 183.50 189.28 6,328,075 +5.22(+2.84%)
Jul 06, 2022 185.20 186.22 180.82 184.06 5,749,167 -1.82(-0.98%)
Jul 05, 2022 176.28 185.91 172.68 185.88 7,336,994 +5.93(+3.30%)
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.