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 )

575.06 +9.91 (+1.75%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 3, 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 (%)
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%)
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.