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 )

610.87 -1.22 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2002 0.9286 0.9600 0.9057 0.9536 3,330,599 +0.04(+4.29%)
Jul 30, 2002 0.8936 0.9429 0.8936 0.9144 3,775,799 +0.04(+4.33%)
Jul 29, 2002 0.8964 0.9243 0.8500 0.8764 3,262,279 +0.01(+0.57%)
Jul 26, 2002 1.050 1.059 0.8500 0.8714 7,047,599 -0.17(-15.92%)
Jul 25, 2002 1.125 1.128 1.035 1.036 4,756,962 -0.08(-6.99%)
Jul 24, 2002 1.146 1.159 1.074 1.114 3,357,199 -0.03(-2.80%)
Jul 23, 2002 1.176 1.214 1.131 1.146 2,976,399 -0.02(-2.07%)
Jul 22, 2002 1.136 1.179 1.116 1.171 1,994,019 +0.01(+0.92%)
Jul 19, 2002 1.153 1.161 1.122 1.160 1,791,999 +0.07(+6.49%)
Jul 17, 2002 1.145 1.164 1.076 1.089 1,261,400 -0.12(-9.82%)
Jul 12, 2002 1.279 1.280 1.207 1.208 2,837,799 -0.06(-4.84%)
Jul 11, 2002 1.154 1.279 1.133 1.269 2,529,800 +0.11(+9.09%)
Jul 10, 2002 1.161 1.179 1.132 1.164 1,553,999 +0.01(+0.80%)
Jul 09, 2002 1.176 1.196 1.114 1.154 2,935,799 -0.02(-1.82%)
Jul 08, 2002 1.276 1.252 1.196 1.176 1,952,999 -0.10(-7.89%)
Jul 05, 2002 1.214 1.299 1.214 1.276 2,003,399 +0.06(+5.12%)
Jul 04, 2002 1.179 1.214 1.118 1.214 4,957,400 +0.00(+0.00%)
Jul 03, 2002 1.179 1.214 1.118 1.214 4,957,400 +0.04(+3.53%)
Jul 02, 2002 1.054 1.196 1.039 1.173 9,020,200 +0.15(+14.11%)
Jul 01, 2002 1.000 1.046 0.9929 1.028 4,585,000 +0.03(+2.86%)
Jun 28, 2002 0.9607 1.014 0.9607 0.9993 9,206,400 +0.06(+5.90%)
Jun 27, 2002 1.009 1.019 0.9435 0.9436 3,817,799 -0.04(-4.55%)
Jun 26, 2002 0.9636 0.9964 0.9214 0.9886 2,921,799 +0.02(+2.52%)
Jun 25, 2002 0.9886 1.007 0.9471 0.9643 3,940,999 -0.02(-1.53%)
Jun 21, 2002 0.9821 0.9893 0.9686 0.9793 2,346,400 +0.02(+2.31%)
Jun 20, 2002 0.9714 1.040 0.9500 0.9571 6,110,999 +0.01(+0.60%)
Jun 19, 2002 0.9114 0.9964 0.8929 0.9514 5,482,400 +0.04(+4.47%)
Jun 18, 2002 0.9386 0.9393 0.8421 0.9107 10,808,000 -0.01(-1.24%)
Jun 17, 2002 1.014 1.059 0.9179 0.9221 4,855,200 -0.06(-6.52%)
Jun 14, 2002 1.082 1.086 0.9800 0.9864 4,779,600 -0.11(-9.74%)
Jun 12, 2002 1.154 1.182 1.089 1.093 1,798,999 -0.06(-5.26%)
Jun 11, 2002 1.157 1.189 1.129 1.154 1,003,799 -0.00(-0.25%)
Jun 10, 2002 1.135 1.175 1.135 1.157 484,399 +0.04(+3.39%)
Jun 07, 2002 1.178 1.178 1.104 1.119 1,369,200 -0.06(-5.38%)
Jun 06, 2002 1.150 1.232 1.149 1.182 2,305,800 +0.03(+3.05%)
Jun 05, 2002 1.111 1.159 1.107 1.147 1,531,599 +0.07(+6.57%)
May 31, 2002 1.079 1.079 1.071 1.076 8,464,400 -0.08(-6.97%)
May 28, 2002 1.214 1.232 1.157 1.157 6,609,399 -0.05(-4.37%)
May 27, 2002 1.214 1.225 1.197 1.210 11,104,800 +0.00(+0.00%)
May 24, 2002 1.214 1.225 1.197 1.210 11,090,800 +0.01(+1.13%)
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.