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 )

555.04 -55.52 (-9.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 475.31 478.59 470.42 473.97 4,285,821 -3.22(-0.67%)
Nov 29, 2023 479.00 480.99 474.49 477.19 2,853,710 -1.81(-0.38%)
Nov 28, 2023 478.11 480.50 475.95 479.00 2,888,139 -0.17(-0.04%)
Nov 27, 2023 479.03 482.00 475.35 479.17 3,625,773 -0.39(-0.08%)
Nov 24, 2023 477.11 480.40 475.20 479.56 1,404,734 +1.56(+0.33%)
Nov 22, 2023 476.80 482.70 476.56 478.00 2,843,892 +3.05(+0.64%)
Nov 21, 2023 472.63 477.02 471.21 474.95 2,989,233 +0.48(+0.10%)
Nov 20, 2023 465.40 476.76 465.40 474.47 3,618,112 +8.56(+1.84%)
Nov 17, 2023 466.95 467.65 462.76 465.91 2,820,204 -1.04(-0.22%)
Nov 16, 2023 463.00 467.28 459.65 466.95 3,653,177 +5.01(+1.08%)
Nov 15, 2023 452.81 462.75 452.45 461.94 5,029,798 +13.29(+2.96%)
Nov 14, 2023 448.78 454.07 445.64 448.65 4,058,037 +4.03(+0.91%)
Nov 13, 2023 447.25 448.43 442.60 444.62 2,894,285 -2.62(-0.59%)
Nov 10, 2023 437.48 447.48 435.51 447.24 4,443,321 +12.09(+2.78%)
Nov 09, 2023 438.03 440.38 434.35 435.15 2,730,301 -1.50(-0.34%)
Nov 08, 2023 435.00 438.07 433.68 436.65 2,350,792 +2.04(+0.47%)
Nov 07, 2023 436.18 437.64 431.00 434.61 3,302,985 -0.13(-0.03%)
Nov 06, 2023 434.38 435.03 429.61 434.74 3,000,140 +2.38(+0.55%)
Nov 03, 2023 428.76 434.81 425.53 432.36 3,667,083 +7.65(+1.80%)
Nov 02, 2023 421.17 426.69 417.10 424.71 4,470,958 +4.52(+1.08%)
Nov 01, 2023 414.77 420.60 414.18 420.19 4,799,994 +8.50(+2.06%)
Oct 31, 2023 409.24 412.52 404.63 411.69 3,876,639 +1.61(+0.39%)
Oct 30, 2023 402.35 412.82 399.41 410.08 5,311,543 +12.21(+3.07%)
Oct 27, 2023 406.42 410.21 395.62 397.87 4,997,649 -5.67(-1.41%)
Oct 26, 2023 411.42 417.31 401.54 403.54 6,845,563 -7.71(-1.87%)
Oct 25, 2023 416.02 418.84 410.14 411.25 6,292,172 -2.48(-0.60%)
Oct 24, 2023 409.68 416.69 408.39 413.73 6,456,311 +6.89(+1.69%)
Oct 23, 2023 403.32 407.54 398.52 406.84 7,383,640 +5.88(+1.47%)
Oct 20, 2023 405.63 410.64 398.01 400.96 12,782,923 -0.81(-0.20%)
Oct 19, 2023 404.74 408.95 392.26 401.77 28,060,578 +55.58(+16.05%)
Oct 18, 2023 351.00 354.79 344.73 346.19 11,315,058 -9.53(-2.68%)
Oct 17, 2023 361.10 362.70 353.89 355.72 5,900,728 -5.10(-1.41%)
Oct 16, 2023 356.21 363.08 354.77 360.82 5,124,273 +5.14(+1.45%)
Oct 13, 2023 355.64 358.93 352.05 355.68 6,316,381 -5.52(-1.53%)
Oct 12, 2023 366.48 368.83 359.05 361.20 7,370,093 -4.73(-1.29%)
Oct 11, 2023 372.77 377.81 365.34 365.93 9,148,020 -7.39(-1.98%)
Oct 10, 2023 385.58 388.70 372.25 373.32 7,281,866 -12.63(-3.27%)
Oct 09, 2023 378.05 387.17 377.75 385.95 3,297,760 +4.44(+1.16%)
Oct 06, 2023 368.43 382.52 367.77 381.51 4,778,220 +8.92(+2.39%)
Oct 05, 2023 378.01 378.60 367.24 372.59 5,029,280 -4.31(-1.14%)
Oct 04, 2023 376.50 380.22 373.58 376.90 4,301,205 +0.15(+0.04%)
Oct 03, 2023 377.11 394.90 372.85 376.75 8,871,758 -3.58(-0.94%)
Oct 02, 2023 377.48 384.81 376.80 380.33 3,100,575 +2.73(+0.72%)
Sep 29, 2023 380.00 382.58 375.35 377.60 4,205,940 +1.24(+0.33%)
Sep 28, 2023 375.60 378.96 371.10 376.36 4,367,388 -1.23(-0.33%)
Sep 27, 2023 382.40 384.22 376.25 377.59 3,837,644 -1.66(-0.44%)
Sep 26, 2023 382.88 384.56 377.36 379.25 4,086,749 -5.55(-1.44%)
Sep 25, 2023 382.90 385.09 382.69 384.80 3,755,036 +4.99(+1.31%)
Sep 22, 2023 385.00 386.88 378.36 379.81 3,699,824 -4.34(-1.13%)
Sep 21, 2023 386.50 395.90 383.42 384.15 5,551,963 -2.15(-0.56%)
Sep 20, 2023 397.05 397.99 386.12 386.30 3,859,924 -9.90(-2.50%)
Sep 19, 2023 392.84 398.23 390.25 396.20 4,078,243 +1.80(+0.46%)
Sep 18, 2023 395.50 399.46 392.60 394.40 4,704,091 -2.54(-0.64%)
Sep 15, 2023 401.00 404.70 395.03 396.94 9,116,746 -3.55(-0.89%)
Sep 14, 2023 410.40 411.39 400.00 400.49 10,702,045 -11.75(-2.85%)
Sep 13, 2023 435.50 438.40 410.69 412.24 11,832,081 -22.45(-5.16%)
Sep 12, 2023 442.85 445.44 434.12 434.69 3,123,220 -10.67(-2.40%)
Sep 11, 2023 443.07 449.89 442.75 445.36 2,913,044 +2.56(+0.58%)
Sep 08, 2023 443.56 446.81 438.85 442.80 2,712,505 -0.34(-0.08%)
Sep 07, 2023 441.15 444.60 436.70 443.14 2,922,271 -2.62(-0.59%)
Sep 06, 2023 448.61 451.39 440.49 445.76 3,860,697 -2.92(-0.65%)
Sep 05, 2023 438.39 453.45 438.00 448.68 6,152,423 +8.80(+2.00%)
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.