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 27, 2004 4.856 4.996 4.717 4.914 35,002,100 +0.11(+2.38%)
Feb 26, 2004 4.421 4.874 4.376 4.800 51,603,296 +0.36(+8.00%)
Feb 25, 2004 4.440 4.501 4.367 4.444 27,267,098 -0.01(-0.29%)
Feb 24, 2004 4.507 4.591 4.323 4.457 99,229,192 -0.55(-10.91%)
Feb 23, 2004 4.843 5.121 4.829 5.003 42,737,800 -0.05(-1.02%)
Feb 20, 2004 4.829 5.054 4.650 5.054 38,627,400 +0.18(+3.60%)
Feb 19, 2004 5.097 5.143 4.836 4.879 17,969,700 -0.16(-3.09%)
Feb 18, 2004 5.069 5.157 4.974 5.034 14,585,899 -0.01(-0.11%)
Feb 17, 2004 5.157 5.171 4.930 5.040 21,996,800 -0.04(-0.73%)
Feb 13, 2004 5.370 5.446 5.064 5.077 29,852,898 -0.25(-4.72%)
Feb 12, 2004 5.196 5.410 5.037 5.329 39,698,400 +2.76(+107.34%)
Feb 11, 2004 2.583 2.682 2.501 2.570 57,082,196 -0.03(-1.15%)
Feb 10, 2004 2.766 2.766 2.572 2.600 64,230,596 -0.13(-4.91%)
Feb 09, 2004 2.759 2.820 2.731 2.734 30,335,198 -0.00(-0.09%)
Feb 06, 2004 2.618 2.743 2.588 2.737 31,558,798 +0.12(+4.74%)
Feb 05, 2004 2.480 2.627 2.475 2.613 33,248,598 +0.13(+5.04%)
Feb 04, 2004 2.545 2.575 2.479 2.487 27,360,198 -0.08(-3.13%)
Feb 03, 2004 2.592 2.633 2.503 2.568 33,643,400 -0.03(-1.14%)
Feb 02, 2004 2.650 2.691 2.579 2.598 32,054,398 -0.02(-0.93%)
Jan 30, 2004 2.517 2.667 2.507 2.622 35,655,200 +0.09(+3.76%)
Jan 29, 2004 2.604 2.608 2.453 2.527 56,851,196 -0.04(-1.60%)
Jan 28, 2004 2.683 2.728 2.527 2.568 49,620,196 -0.12(-4.37%)
Jan 27, 2004 2.714 2.841 2.675 2.685 70,323,400 -0.04(-1.41%)
Jan 26, 2004 2.732 2.753 2.688 2.724 31,313,798 -0.04(-1.60%)
Jan 23, 2004 2.768 2.812 2.681 2.768 54,605,596 -0.01(-0.21%)
Jan 22, 2004 2.708 2.829 2.615 2.774 166,314,400 +0.42(+18.02%)
Jan 21, 2004 2.429 2.441 2.344 2.350 42,453,600 -0.07(-2.88%)
Jan 20, 2004 2.352 2.472 2.328 2.420 40,958,400 +0.08(+3.34%)
Jan 16, 2004 2.320 2.341 2.297 2.341 24,084,198 +0.03(+1.19%)
Jan 15, 2004 2.319 2.338 2.268 2.314 16,056,305 -0.01(-0.48%)
Jan 14, 2004 2.320 2.362 2.293 2.325 23,080,006 -0.01(-0.32%)
Jan 13, 2004 2.299 2.340 2.264 2.333 32,991,012 +0.04(+1.97%)
Jan 12, 2004 2.223 2.307 2.183 2.288 26,874,986 +0.07(+3.31%)
Jan 09, 2004 2.169 2.289 2.158 2.214 33,029,134 -0.00(-0.10%)
Jan 08, 2004 2.270 2.282 2.146 2.216 37,177,196 -0.01(-0.29%)
Jan 07, 2004 2.154 2.235 2.125 2.223 68,442,664 +0.09(+4.41%)
Jan 06, 2004 1.973 2.170 1.969 2.129 52,639,996 +0.13(+6.64%)
Jan 05, 2004 1.946 2.031 1.938 1.996 25,211,198 +0.04(+1.95%)
Jan 02, 2004 2.054 2.064 1.921 1.958 50,233,396 +0.01(+0.26%)
Dec 31, 2003 2.023 2.046 1.940 1.953 16,801,400 -0.08(-3.70%)
Dec 30, 2003 2.083 2.083 2.013 2.028 15,586,913 -0.05(-2.61%)
Dec 29, 2003 2.090 2.115 2.074 2.083 16,269,133 +0.00(+0.19%)
Dec 26, 2003 2.032 2.106 2.025 2.079 11,886,699 +0.04(+2.14%)
Dec 24, 2003 1.968 2.088 1.959 2.035 27,524,586 +0.08(+3.85%)
Dec 23, 2003 1.857 1.980 1.818 1.960 29,043,558 +0.10(+5.58%)
Dec 22, 2003 1.814 1.866 1.805 1.856 18,928,588 +0.03(+1.76%)
Dec 19, 2003 1.828 1.850 1.798 1.824 18,169,228 -0.00(-0.19%)
Dec 18, 2003 1.796 1.850 1.777 1.827 44,232,580 +0.02(+1.34%)
Dec 17, 2003 1.590 1.810 1.538 1.803 64,389,960 +0.20(+12.70%)
Dec 16, 2003 1.606 1.621 1.560 1.600 19,338,592 -0.02(-1.15%)
Dec 15, 2003 1.729 1.741 1.606 1.619 14,270,829 -0.05(-3.18%)
Dec 12, 2003 1.710 1.711 1.651 1.672 11,702,319 -0.02(-1.33%)
Dec 11, 2003 1.608 1.695 1.607 1.694 18,051,600 +0.09(+5.31%)
Dec 10, 2003 1.616 1.689 1.586 1.609 25,678,140 -0.01(-0.86%)
Dec 09, 2003 1.700 1.709 1.618 1.623 14,681,449 -0.06(-3.75%)
Dec 08, 2003 1.688 1.731 1.628 1.686 20,140,694 -0.01(-0.55%)
Dec 05, 2003 1.716 1.731 1.667 1.695 10,576,594 -0.02(-1.19%)
Dec 04, 2003 1.785 1.809 1.666 1.716 28,812,530 -0.06(-3.48%)
Dec 03, 2003 1.837 1.866 1.770 1.778 18,344,732 -0.04(-2.22%)
Dec 02, 2003 1.802 1.851 1.786 1.818 15,822,967 +0.01(+0.39%)
Dec 01, 2003 1.765 1.821 1.757 1.811 18,168,486 +0.06(+3.47%)
Nov 28, 2003 1.726 1.754 1.714 1.750 5,107,606 +0.02(+1.43%)
Nov 26, 2003 1.724 1.762 1.702 1.725 14,037,645 +0.01(+0.63%)
Nov 25, 2003 1.684 1.746 1.677 1.715 16,876,776 +0.04(+2.59%)
Nov 24, 2003 1.622 1.679 1.622 1.671 13,980,287 +0.04(+2.52%)
Nov 21, 2003 1.627 1.679 1.616 1.630 21,930,468 +0.00(+0.20%)
Nov 20, 2003 1.590 1.682 1.579 1.627 29,467,296 -0.03(-1.90%)
Nov 19, 2003 1.664 1.711 1.629 1.659 23,121,180 -0.00(-0.28%)
Nov 18, 2003 1.614 1.700 1.597 1.663 39,228,320 +0.07(+4.28%)
Nov 17, 2003 1.655 1.657 1.578 1.595 31,708,416 -0.08(-4.51%)
Nov 14, 2003 1.728 1.766 1.663 1.670 18,920,832 -0.06(-3.57%)
Nov 13, 2003 1.814 1.814 1.721 1.732 23,829,342 -0.06(-3.46%)
Nov 12, 2003 1.679 1.803 1.663 1.794 34,344,308 +0.11(+6.82%)
Nov 11, 2003 1.675 1.712 1.641 1.680 26,290,584 +0.02(+0.92%)
Nov 10, 2003 1.674 1.713 1.641 1.664 48,502,996 -0.01(-0.60%)
Nov 07, 2003 1.827 1.887 1.651 1.674 103,043,608 -0.14(-7.77%)
Nov 06, 2003 1.971 2.024 1.787 1.815 109,587,712 -0.28(-13.44%)
Nov 05, 2003 2.116 2.142 2.070 2.097 17,276,882 -0.03(-1.48%)
Nov 04, 2003 2.073 2.163 2.066 2.129 15,483,915 +0.03(+1.62%)
Nov 03, 2003 2.050 2.107 2.043 2.095 13,686,385 +0.05(+2.36%)
Oct 31, 2003 2.101 2.105 2.019 2.046 16,016,699 -0.04(-2.13%)
Oct 30, 2003 2.109 2.174 2.064 2.091 24,936,210 -0.02(-0.86%)
Oct 29, 2003 2.054 2.118 2.032 2.109 27,315,384 +0.09(+4.57%)
Oct 28, 2003 1.952 2.017 1.936 2.017 21,883,274 +0.10(+5.08%)
Oct 27, 2003 1.844 1.922 1.841 1.920 15,518,999 +0.06(+3.38%)
Oct 24, 2003 1.875 1.909 1.811 1.857 21,512,400 -0.01(-0.27%)
Oct 23, 2003 1.829 1.908 1.789 1.862 23,144,798 -0.01(-0.61%)
Oct 22, 2003 1.896 1.941 1.863 1.873 22,742,998 -0.07(-3.76%)
Oct 21, 2003 1.973 2.000 1.912 1.946 35,360,220 -0.01(-0.44%)
Oct 20, 2003 1.817 2.009 1.802 1.955 60,557,416 +0.09(+5.01%)
Oct 17, 2003 1.837 1.896 1.768 1.862 38,409,880 +0.02(+1.10%)
Oct 16, 2003 1.596 1.913 1.619 1.841 124,205,808 +0.25(+15.35%)
Oct 15, 2003 1.692 1.714 1.582 1.596 27,181,642 -0.09(-5.34%)
Oct 14, 2003 1.684 1.730 1.637 1.686 24,175,170 +0.01(+0.83%)
Oct 13, 2003 1.586 1.673 1.582 1.673 21,079,394 +0.08(+4.88%)
Oct 10, 2003 1.554 1.602 1.546 1.595 10,210,158 +0.06(+3.67%)
Oct 09, 2003 1.537 1.614 1.528 1.538 18,671,688 +0.00(+0.16%)
Oct 08, 2003 1.599 1.603 1.502 1.536 22,062,502 -0.04(-2.38%)
Oct 07, 2003 1.479 1.596 1.463 1.573 21,916,398 +0.10(+6.50%)
Oct 06, 2003 1.429 1.522 1.405 1.477 18,423,216 +0.04(+3.01%)
Oct 03, 2003 1.470 1.479 1.412 1.434 36,270,416 -0.03(-2.00%)
Oct 02, 2003 1.344 1.486 1.286 1.463 73,094,976 +0.23(+18.72%)
Oct 01, 2003 1.193 1.268 1.193 1.232 13,823,977 +0.03(+2.83%)
Sep 30, 2003 1.207 1.290 1.180 1.199 20,705,440 +0.00(+0.24%)
Sep 29, 2003 1.161 1.209 1.086 1.196 40,261,464 -0.00(-0.03%)
Sep 26, 2003 1.218 1.276 1.190 1.196 12,186,635 -0.05(-3.79%)
Sep 25, 2003 1.353 1.373 1.205 1.243 20,260,086 -0.12(-8.71%)
Sep 24, 2003 1.397 1.405 1.355 1.362 7,353,387 -0.04(-2.56%)
Sep 23, 2003 1.398 1.411 1.363 1.397 10,445,442 +0.01(+0.88%)
Sep 22, 2003 1.302 1.437 1.298 1.385 22,539,662 +0.06(+4.84%)
Sep 19, 2003 1.304 1.343 1.278 1.321 9,599,478 +0.02(+1.26%)
Sep 18, 2003 1.293 1.315 1.271 1.305 12,214,089 +0.03(+2.21%)
Sep 17, 2003 1.293 1.320 1.265 1.277 11,203,317 -0.01(-0.42%)
Sep 16, 2003 1.323 1.337 1.273 1.282 21,684,544 +0.01(+1.10%)
Sep 15, 2003 1.241 1.291 1.230 1.268 17,875,200 +0.03(+2.72%)
Sep 12, 2003 1.170 1.241 1.161 1.235 16,171,399 +0.06(+5.17%)
Sep 11, 2003 1.214 1.223 1.145 1.174 17,840,200 -0.04(-3.07%)
Sep 10, 2003 1.261 1.295 1.200 1.211 10,642,800 -0.06(-4.51%)
Sep 09, 2003 1.238 1.305 1.237 1.268 10,875,200 +0.03(+2.28%)
Sep 08, 2003 1.222 1.268 1.214 1.240 16,742,599 +0.01(+0.49%)
Sep 05, 2003 1.189 1.261 1.189 1.234 20,874,000 +0.04(+3.17%)
Sep 04, 2003 1.186 1.207 1.171 1.196 8,264,199 +0.01(+0.57%)
Sep 03, 2003 1.233 1.266 1.177 1.189 23,861,598 -0.01(-1.04%)
Sep 02, 2003 1.187 1.239 1.157 1.202 27,178,198 +0.01(+0.96%)
Aug 29, 2003 1.125 1.206 1.116 1.190 11,170,600 +0.06(+5.34%)
Aug 28, 2003 1.178 1.179 1.095 1.130 13,753,599 -0.03(-2.26%)
Aug 27, 2003 1.071 1.182 1.069 1.156 33,384,398 +0.09(+8.66%)
Aug 26, 2003 0.9964 1.077 0.9786 1.064 13,207,599 +0.06(+6.13%)
Aug 25, 2003 1.018 1.024 0.9732 1.002 6,901,999 -0.03(-2.53%)
Aug 22, 2003 1.035 1.049 1.018 1.029 8,426,600 -0.00(-0.10%)
Aug 21, 2003 1.009 1.061 1.008 1.030 19,607,000 +0.04(+4.00%)
Aug 20, 2003 0.9182 1.031 0.9182 0.9900 29,411,198 +0.07(+7.28%)
Aug 19, 2003 0.8961 0.9279 0.8800 0.9229 8,724,800 +0.04(+3.98%)
Aug 18, 2003 0.8964 0.8975 0.8711 0.8875 6,348,999 -0.01(-0.56%)
Aug 15, 2003 0.8964 0.9014 0.8775 0.8925 5,117,000 +0.00(+0.20%)
Aug 14, 2003 0.8686 0.9100 0.8654 0.8907 11,311,999 +0.03(+2.97%)
Aug 13, 2003 0.8886 0.9014 0.8600 0.8650 4,552,800 -0.02(-2.61%)
Aug 12, 2003 0.8904 0.8929 0.8621 0.8882 3,025,399 +0.00(+0.20%)
Aug 11, 2003 0.8339 0.8904 0.8336 0.8864 6,287,399 +0.05(+5.66%)
Aug 08, 2003 0.8250 0.8482 0.8243 0.8389 3,351,599 +0.01(+1.73%)
Aug 07, 2003 0.8254 0.8339 0.8071 0.8246 7,909,999 -0.01(-1.16%)
Aug 06, 2003 0.8714 0.8750 0.8168 0.8343 8,112,999 -0.03(-3.91%)
Aug 05, 2003 0.8964 0.9089 0.8664 0.8682 3,084,199 -0.02(-2.57%)
Aug 04, 2003 0.8911 0.8986 0.8679 0.8911 3,687,599 +0.00(+0.00%)
Aug 01, 2003 0.9257 0.9257 0.8911 0.8911 6,351,799 -0.04(-4.77%)
Jul 31, 2003 0.9375 0.9393 0.8857 0.9357 8,547,000 +0.01(+0.94%)
Jul 30, 2003 0.9554 0.9561 0.9232 0.9270 5,300,400 -0.03(-2.75%)
Jul 29, 2003 0.9554 0.9643 0.9375 0.9532 5,380,200 +0.00(+0.26%)
Jul 28, 2003 0.9482 0.9811 0.9468 0.9507 7,510,999 -0.01(-1.48%)
Jul 25, 2003 0.9318 0.9679 0.9318 0.9650 5,538,400 +0.02(+2.35%)
Jul 24, 2003 0.9607 0.9768 0.9357 0.9429 10,861,200 -0.01(-1.01%)
Jul 23, 2003 0.8879 0.9546 0.8875 0.9525 21,940,800 +0.07(+7.98%)
Jul 22, 2003 0.8404 0.8925 0.8386 0.8821 11,562,599 +0.04(+4.97%)
Jul 21, 2003 0.8629 0.8629 0.8204 0.8404 10,952,200 -0.02(-2.57%)
Jul 18, 2003 0.9111 0.9121 0.8054 0.8625 36,330,000 -0.04(-4.47%)
Jul 17, 2003 0.9014 0.9100 0.8775 0.9029 17,220,000 -0.01(-0.78%)
Jul 16, 2003 0.9518 0.9643 0.8750 0.9100 13,575,799 -0.03(-3.41%)
Jul 15, 2003 0.9525 1.001 0.9343 0.9421 17,588,200 -0.06(-6.25%)
Jul 14, 2003 0.9514 1.020 0.9461 1.005 11,862,199 +0.06(+6.23%)
Jul 11, 2003 0.9504 0.9732 0.9293 0.9461 7,956,199 -0.02(-1.56%)
Jul 10, 2003 0.9775 0.9979 0.9536 0.9611 8,888,600 -0.02(-2.36%)
Jul 09, 2003 0.9786 1.001 0.9607 0.9843 9,681,000 +0.00(+0.47%)
Jul 08, 2003 0.9643 0.9857 0.9554 0.9796 10,771,600 +0.02(+2.35%)
Jul 07, 2003 0.9821 1.021 0.9393 0.9571 19,625,200 -0.03(-3.42%)
Jul 03, 2003 0.9618 0.9964 0.9571 0.9911 8,212,399 +0.02(+2.17%)
Jul 02, 2003 0.9271 0.9821 0.9168 0.9700 39,127,200 +0.09(+9.74%)
Jul 01, 2003 0.9143 0.9143 0.8664 0.8839 12,440,399 -0.03(-3.13%)
Jun 30, 2003 0.8961 0.9371 0.8896 0.9125 26,252,798 +0.02(+2.61%)
Jun 27, 2003 0.8925 0.9246 0.8829 0.8893 18,153,800 +0.00(+0.08%)
Jun 26, 2003 0.8293 0.9004 0.8257 0.8886 32,296,598 +0.06(+7.61%)
Jun 25, 2003 0.8393 0.8621 0.8054 0.8257 18,993,800 +0.01(+1.18%)
Jun 24, 2003 0.7643 0.8564 0.7643 0.8161 33,735,800 +0.05(+6.28%)
Jun 23, 2003 0.7700 0.7804 0.7582 0.7679 8,703,800 -0.01(-0.92%)
Jun 20, 2003 0.7918 0.8054 0.7575 0.7750 13,010,199 -0.01(-1.23%)
Jun 19, 2003 0.7643 0.7911 0.7643 0.7846 15,436,399 +0.02(+2.38%)
Jun 18, 2003 0.7632 0.7811 0.7543 0.7664 11,005,400 +0.01(+1.18%)
Jun 17, 2003 0.7800 0.7964 0.7543 0.7575 17,543,400 -0.02(-2.48%)
Jun 16, 2003 0.6943 0.7775 0.6929 0.7768 32,236,398 +0.09(+13.28%)
Jun 13, 2003 0.7575 0.7625 0.6446 0.6857 66,064,596 -0.10(-12.41%)
Jun 12, 2003 0.7925 0.8032 0.7579 0.7829 18,471,600 -0.02(-2.36%)
Jun 11, 2003 0.7900 0.8161 0.7821 0.8018 17,978,800 -0.01(-1.10%)
Jun 10, 2003 0.7864 0.8421 0.7436 0.8107 62,574,396 -0.01(-1.31%)
Jun 09, 2003 0.8436 0.8461 0.8036 0.8215 12,711,999 -0.02(-2.58%)
Jun 06, 2003 0.9193 0.9411 0.8321 0.8432 19,170,200 -0.06(-7.08%)
Jun 05, 2003 0.8746 0.9086 0.8439 0.9075 13,119,399 +0.04(+4.14%)
Jun 04, 2003 0.8611 0.9000 0.8575 0.8714 12,420,799 +0.02(+2.26%)
Jun 03, 2003 0.8318 0.8593 0.8232 0.8522 8,566,600 +0.02(+2.41%)
Jun 02, 2003 0.8039 0.8661 0.8039 0.8321 17,578,400 +0.03(+3.56%)
May 30, 2003 0.8154 0.8196 0.7911 0.8036 10,476,200 -0.01(-1.32%)
May 29, 2003 0.8050 0.8218 0.7896 0.8143 7,289,799 +0.01(+0.88%)
May 28, 2003 0.8146 0.8375 0.7768 0.8071 10,151,400 -0.00(-0.40%)
May 27, 2003 0.7875 0.8196 0.7857 0.8104 13,897,799 +0.02(+2.58%)
May 23, 2003 0.8168 0.8286 0.7893 0.7900 8,180,199 -0.02(-2.08%)
May 22, 2003 0.7564 0.8157 0.7536 0.8068 14,291,199 +0.05(+6.61%)
May 21, 2003 0.7771 0.7782 0.7414 0.7568 9,457,000 -0.02(-2.57%)
May 20, 2003 0.7625 0.7839 0.7339 0.7768 20,245,400 +0.03(+4.62%)
May 19, 2003 0.8321 0.8364 0.7332 0.7425 30,531,198 -0.11(-12.61%)
May 16, 2003 0.8757 0.8786 0.8214 0.8496 13,000,399 -0.02(-2.74%)
May 15, 2003 0.8779 0.8921 0.8625 0.8736 10,711,400 -0.00(-0.08%)
May 14, 2003 0.9243 0.9261 0.8686 0.8743 19,142,200 -0.02(-2.66%)
May 13, 2003 0.8464 0.9018 0.8411 0.8982 18,298,000 +0.06(+6.88%)
May 12, 2003 0.8175 0.8554 0.8107 0.8404 11,825,799 +0.03(+4.02%)
May 09, 2003 0.8179 0.8250 0.7964 0.8079 5,934,599 -0.01(-1.14%)
May 08, 2003 0.8325 0.8361 0.8132 0.8171 10,057,600 -0.03(-3.19%)
May 07, 2003 0.8293 0.8500 0.8161 0.8441 13,483,399 +0.01(+1.79%)
May 06, 2003 0.8346 0.8639 0.8179 0.8293 14,975,799 -0.01(-0.64%)
May 05, 2003 0.8007 0.8711 0.8007 0.8346 14,471,799 +0.03(+3.27%)
May 02, 2003 0.8018 0.8214 0.8000 0.8083 12,338,199 +0.00(+0.58%)
May 01, 2003 0.8096 0.8157 0.7982 0.8036 14,991,199 -0.01(-1.32%)
Apr 30, 2003 0.8175 0.8314 0.7768 0.8143 11,083,800 +0.00(+0.00%)
Apr 29, 2003 0.7896 0.8214 0.7896 0.8143 20,161,400 +0.02(+2.89%)
Apr 28, 2003 0.7500 0.7946 0.7500 0.7914 22,759,798 +0.04(+4.78%)
Apr 25, 2003 0.7854 0.7929 0.7464 0.7554 14,942,199 -0.03(-3.95%)
Apr 24, 2003 0.7336 0.8139 0.7250 0.7864 35,807,800 +0.05(+6.27%)
Apr 23, 2003 0.8236 0.8246 0.7161 0.7400 36,895,600 -0.08(-9.80%)
Apr 22, 2003 0.8746 0.8746 0.8014 0.8204 30,599,798 -0.06(-6.74%)
Apr 21, 2003 0.8464 0.8818 0.8071 0.8796 48,626,196 +0.10(+12.16%)
Apr 17, 2003 0.7375 0.7857 0.7346 0.7843 13,707,399 +0.05(+6.75%)
Apr 16, 2003 0.7243 0.7364 0.7179 0.7347 4,537,400 +0.02(+2.09%)
Apr 15, 2003 0.7179 0.7250 0.7043 0.7196 6,325,199 -0.00(-0.25%)
Apr 14, 2003 0.7254 0.7393 0.7179 0.7214 5,362,000 -0.02(-2.74%)
Apr 11, 2003 0.7500 0.7750 0.7375 0.7418 4,800,600 -0.01(-1.19%)
Apr 10, 2003 0.7318 0.7557 0.7182 0.7507 5,427,800 +0.02(+3.04%)
Apr 09, 2003 0.7411 0.7429 0.7143 0.7286 5,882,799 +0.01(+1.09%)
Apr 08, 2003 0.7104 0.7357 0.6821 0.7207 6,276,199 +0.01(+1.15%)
Apr 07, 2003 0.7214 0.7589 0.7057 0.7125 10,325,000 +0.01(+2.05%)
Apr 04, 2003 0.7200 0.7296 0.6943 0.6982 5,896,799 -0.02(-2.25%)
Apr 03, 2003 0.7214 0.7232 0.6986 0.7143 8,042,999 +0.01(+0.81%)
Apr 02, 2003 0.7143 0.7361 0.6986 0.7086 22,761,198 +0.03(+4.64%)
Apr 01, 2003 0.7321 0.7350 0.6629 0.6771 17,019,800 -0.05(-6.83%)
Mar 31, 2003 0.7211 0.7536 0.7182 0.7268 8,283,253 -0.03(-3.37%)
Mar 28, 2003 0.7768 0.7975 0.7396 0.7521 26,178,066 -0.02(-3.08%)
Mar 27, 2003 0.7321 0.7825 0.7214 0.7761 30,630,668 +0.04(+5.49%)
Mar 26, 2003 0.6929 0.7407 0.6875 0.7357 18,578,350 +0.05(+7.01%)
Mar 25, 2003 0.6429 0.6961 0.6411 0.6875 12,613,845 +0.04(+6.94%)
Mar 24, 2003 0.6525 0.6643 0.6339 0.6429 8,998,780 -0.02(-2.96%)
Mar 21, 2003 0.6825 0.7004 0.6539 0.6625 8,163,945 -0.01(-1.49%)
Mar 20, 2003 0.6946 0.7032 0.6646 0.6725 14,611,743 -0.01(-2.13%)
Mar 19, 2003 0.6818 0.6993 0.6679 0.6871 16,086,783 +0.02(+2.61%)
Mar 18, 2003 0.6607 0.6850 0.6454 0.6696 21,119,196 +0.03(+4.17%)
Mar 17, 2003 0.5921 0.6461 0.5593 0.6429 16,632,055 +0.05(+8.76%)
Mar 14, 2003 0.5929 0.6054 0.5854 0.5911 6,124,789 +0.01(+1.85%)
Mar 13, 2003 0.5486 0.5918 0.5446 0.5804 7,690,199 +0.04(+7.90%)
Mar 12, 2003 0.5518 0.5539 0.5321 0.5379 5,752,627 -0.02(-2.84%)
Mar 11, 2003 0.5618 0.5625 0.5357 0.5536 5,535,600 -0.01(-1.46%)
Mar 10, 2003 0.5707 0.5821 0.5611 0.5618 3,431,399 -0.01(-2.24%)
Mar 07, 2003 0.5707 0.5929 0.5625 0.5746 3,711,399 -0.01(-1.29%)
Mar 06, 2003 0.5825 0.5889 0.5714 0.5821 3,326,399 +0.01(+0.93%)
Mar 05, 2003 0.5843 0.5843 0.5629 0.5768 3,505,599 -0.01(-1.22%)
Mar 04, 2003 0.5711 0.5861 0.5550 0.5839 5,570,600 +0.01(+2.44%)
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.