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 )

561.23 -3.57 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2006 3.316 3.356 3.234 3.254 9,545,893 -0.05(-1.43%)
Sep 28, 2006 3.321 3.371 3.273 3.301 5,581,618 -0.01(-0.35%)
Sep 27, 2006 3.286 3.356 3.286 3.313 4,240,348 +0.03(+0.91%)
Sep 26, 2006 3.321 3.329 3.276 3.283 3,538,660 -0.02(-0.52%)
Sep 25, 2006 3.326 3.329 3.273 3.300 4,502,400 +0.01(+0.39%)
Sep 22, 2006 3.277 3.300 3.210 3.287 4,982,775 +0.01(+0.35%)
Sep 21, 2006 3.206 3.363 3.203 3.276 7,474,249 +0.07(+2.05%)
Sep 20, 2006 3.167 3.221 3.161 3.210 4,520,593 +0.07(+2.37%)
Sep 19, 2006 3.178 3.237 3.100 3.136 13,533,043 -0.05(-1.70%)
Sep 18, 2006 3.264 3.284 3.176 3.190 8,449,434 -0.06(-1.72%)
Sep 15, 2006 3.236 3.274 3.213 3.246 9,601,683 +0.03(+1.07%)
Sep 14, 2006 3.161 3.223 3.161 3.211 4,983,321 +0.03(+0.99%)
Sep 13, 2006 3.071 3.201 3.064 3.180 9,624,839 +0.07(+2.34%)
Sep 12, 2006 2.953 3.123 2.949 3.107 15,677,759 +0.16(+5.48%)
Sep 11, 2006 2.859 2.979 2.859 2.946 6,344,946 +0.05(+1.88%)
Sep 08, 2006 2.891 2.951 2.864 2.891 5,730,976 -0.01(-0.39%)
Sep 07, 2006 2.980 2.980 2.897 2.903 9,783,200 -0.10(-3.33%)
Sep 06, 2006 2.979 3.099 2.964 3.003 20,215,754 +0.11(+3.91%)
Sep 05, 2006 2.874 2.891 2.843 2.890 4,260,781 +0.03(+1.05%)
Sep 01, 2006 2.861 2.896 2.850 2.860 5,992,958 +0.00(+0.00%)
Aug 31, 2006 2.886 2.889 2.844 2.860 8,187,402 -0.01(-0.35%)
Aug 30, 2006 2.784 2.884 2.770 2.870 7,435,707 +0.10(+3.77%)
Aug 29, 2006 2.761 2.781 2.734 2.766 6,969,528 +0.02(+0.57%)
Aug 28, 2006 2.696 2.789 2.694 2.750 9,012,598 +0.08(+2.83%)
Aug 25, 2006 2.639 2.691 2.623 2.674 7,110,347 +0.02(+0.81%)
Aug 24, 2006 2.660 2.686 2.601 2.653 7,632,050 -0.02(-0.59%)
Aug 23, 2006 2.679 2.691 2.589 2.669 13,015,967 -0.01(-0.32%)
Aug 22, 2006 2.771 2.784 2.666 2.677 12,518,603 -0.11(-4.00%)
Aug 21, 2006 2.841 2.846 2.731 2.789 9,547,853 -0.05(-1.66%)
Aug 18, 2006 2.871 2.890 2.824 2.836 5,793,325 -0.03(-0.90%)
Aug 17, 2006 2.800 2.951 2.799 2.861 9,569,105 +0.04(+1.32%)
Aug 16, 2006 2.860 2.877 2.796 2.824 10,454,199 -0.03(-0.90%)
Aug 15, 2006 2.863 2.900 2.830 2.850 6,463,029 +0.01(+0.20%)
Aug 14, 2006 2.843 2.859 2.834 2.844 5,165,132 +0.00(+0.15%)
Aug 11, 2006 2.883 2.884 2.824 2.840 6,277,746 -0.04(-1.34%)
Aug 10, 2006 2.860 2.886 2.831 2.879 7,312,619 -0.00(-0.05%)
Aug 09, 2006 2.914 2.939 2.871 2.880 6,594,699 -0.02(-0.69%)
Aug 08, 2006 2.971 2.971 2.890 2.900 6,967,876 -0.05(-1.84%)
Aug 07, 2006 3.000 3.007 2.921 2.954 6,330,092 -0.04(-1.34%)
Aug 04, 2006 2.940 3.107 2.936 2.994 17,391,772 +0.08(+2.80%)
Aug 03, 2006 2.943 2.964 2.871 2.913 13,385,455 -0.06(-2.16%)
Aug 02, 2006 2.971 3.050 2.959 2.977 11,227,061 +0.05(+1.66%)
Aug 01, 2006 2.963 3.010 2.901 2.929 11,961,214 -0.03(-0.92%)
Jul 31, 2006 2.986 2.986 2.929 2.956 8,389,976 -0.02(-0.77%)
Jul 28, 2006 2.889 3.026 2.884 2.979 10,546,879 +0.09(+3.12%)
Jul 27, 2006 2.757 3.064 2.750 2.889 22,501,806 +0.17(+6.25%)
Jul 26, 2006 2.736 2.743 2.701 2.719 23,380,160 +0.04(+1.33%)
Jul 25, 2006 2.713 2.763 2.656 2.683 106,634,800 -0.71(-20.96%)
Jul 24, 2006 3.296 3.407 3.197 3.394 24,843,278 +0.10(+3.08%)
Jul 21, 2006 3.324 3.344 3.281 3.293 8,185,918 -0.04(-1.28%)
Jul 20, 2006 3.387 3.444 3.327 3.336 7,718,626 -0.05(-1.44%)
Jul 19, 2006 3.327 3.390 3.273 3.384 12,169,639 +0.04(+1.24%)
Jul 18, 2006 3.397 3.410 3.257 3.343 16,231,326 -0.06(-1.72%)
Jul 17, 2006 3.429 3.511 3.351 3.401 6,464,660 -0.05(-1.57%)
Jul 14, 2006 3.543 3.561 3.413 3.456 8,566,306 -0.10(-2.85%)
Jul 13, 2006 3.480 3.621 3.471 3.557 9,000,887 +0.04(+1.26%)
Jul 12, 2006 3.623 3.627 3.499 3.513 6,599,193 -0.11(-2.92%)
Jul 11, 2006 3.747 3.776 3.553 3.619 19,477,352 -0.16(-4.23%)
Jul 10, 2006 3.823 3.827 3.739 3.779 3,127,655 -0.03(-0.75%)
Jul 07, 2006 3.796 3.846 3.714 3.807 5,060,013 +0.00(+0.11%)
Jul 06, 2006 3.796 3.839 3.779 3.803 3,276,601 -0.00(-0.07%)
Jul 05, 2006 3.854 3.870 3.776 3.806 4,793,782 -0.09(-2.20%)
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.