Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netflix (NQ: NFLX )

623.49 +11.39 (+1.86%)
Streaming Delayed Price Updated: 9:44 AM 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 (%)
Sep 30, 2020 492.57 504.63 489.27 500.03 4,633,448 +6.55(+1.33%)
Sep 29, 2020 489.50 496.29 486.53 493.48 3,542,635 +2.83(+0.58%)
Sep 28, 2020 489.11 492.00 477.88 490.65 4,770,075 +7.77(+1.61%)
Sep 25, 2020 474.39 484.87 468.03 482.88 3,769,400 +9.80(+2.07%)
Sep 24, 2020 470.53 477.00 467.82 473.08 3,723,514 +2.47(+0.52%)
Sep 23, 2020 491.04 491.04 469.00 470.61 3,722,606 -20.56(-4.19%)
Sep 22, 2020 489.01 491.82 479.26 491.17 3,479,020 +3.82(+0.78%)
Sep 21, 2020 467.69 487.77 466.32 487.35 5,451,705 +17.39(+3.70%)
Sep 18, 2020 472.51 479.40 458.60 469.96 6,717,700 -0.24(-0.05%)
Sep 17, 2020 475.16 478.40 463.27 470.20 5,377,208 -13.66(-2.82%)
Sep 16, 2020 499.99 504.66 483.31 483.86 4,398,698 -12.13(-2.45%)
Sep 15, 2020 484.00 497.47 481.63 495.99 5,330,762 +19.73(+4.14%)
Sep 14, 2020 480.62 488.99 471.30 476.26 7,350,927 -5.77(-1.20%)
Sep 11, 2020 486.48 493.73 476.81 482.03 5,035,200 +1.36(+0.28%)
Sep 10, 2020 503.35 506.29 478.84 480.67 6,236,000 -19.52(-3.90%)
Sep 09, 2020 519.21 520.00 492.57 500.19 6,844,784 -6.83(-1.35%)
Sep 08, 2020 498.40 522.00 495.00 507.02 5,570,124 -9.03(-1.75%)
Sep 04, 2020 520.18 527.36 485.98 516.05 8,270,100 -9.70(-1.84%)
Sep 03, 2020 545.00 554.00 521.32 525.75 9,062,826 -27.09(-4.90%)
Sep 02, 2020 553.78 556.50 537.37 552.84 5,881,939 -3.71(-0.67%)
Sep 01, 2020 532.60 557.39 532.45 556.55 9,576,376 +26.99(+5.10%)
Aug 31, 2020 521.16 531.99 517.58 529.56 4,936,643 +5.67(+1.08%)
Aug 28, 2020 532.00 539.00 522.00 523.89 4,417,500 -2.38(-0.45%)
Aug 27, 2020 537.78 541.00 521.25 526.27 9,060,937 -21.26(-3.88%)
Aug 26, 2020 492.50 549.04 492.08 547.53 20,360,272 +56.95(+11.61%)
Aug 25, 2020 488.19 492.47 485.09 490.58 5,724,450 +1.77(+0.36%)
Aug 24, 2020 495.44 501.00 483.16 488.81 4,761,387 -3.50(-0.71%)
Aug 21, 2020 496.46 498.13 490.00 492.31 3,921,200 -5.59(-1.12%)
Aug 20, 2020 484.69 498.94 483.89 497.90 5,127,239 +13.37(+2.76%)
Aug 19, 2020 493.93 494.50 483.50 484.53 3,153,356 -7.34(-1.49%)
Aug 18, 2020 484.35 495.30 482.80 491.87 3,504,238 +9.52(+1.97%)
Aug 17, 2020 484.19 486.24 479.10 482.35 2,422,080 -0.33(-0.07%)
Aug 14, 2020 482.82 488.32 480.21 482.68 2,943,400 +1.35(+0.28%)
Aug 13, 2020 478.40 484.45 476.45 481.33 3,007,641 +5.86(+1.23%)
Aug 12, 2020 471.34 482.49 470.18 475.47 5,439,996 +6.47(+1.38%)
Aug 11, 2020 479.75 480.92 466.55 469.00 7,323,724 -14.38(-2.97%)
Aug 10, 2020 493.35 497.46 478.63 483.38 4,685,844 -11.35(-2.29%)
Aug 07, 2020 505.45 508.29 486.68 494.73 5,910,300 -14.35(-2.82%)
Aug 06, 2020 504.11 510.82 498.70 509.08 3,724,713 +6.97(+1.39%)
Aug 05, 2020 508.68 510.10 501.20 502.11 4,310,751 -7.53(-1.48%)
Aug 04, 2020 498.65 510.44 498.65 509.64 5,605,461 +11.02(+2.21%)
Aug 03, 2020 490.86 503.09 490.23 498.62 5,874,924 +9.74(+1.99%)
Jul 31, 2020 488.29 494.80 484.50 488.88 5,924,300 +3.08(+0.63%)
Jul 30, 2020 480.71 488.35 477.51 485.80 6,600,092 +1.32(+0.27%)
Jul 29, 2020 492.25 494.92 484.13 484.48 6,608,803 -4.03(-0.82%)
Jul 28, 2020 496.02 497.79 487.76 488.51 5,982,156 -7.14(-1.44%)
Jul 27, 2020 484.51 496.92 482.31 495.65 7,858,253 +15.20(+3.16%)
Jul 24, 2020 468.77 487.17 467.54 480.45 7,746,200 +2.87(+0.60%)
Jul 23, 2020 491.13 491.90 472.02 477.58 7,718,018 -12.24(-2.50%)
Jul 22, 2020 492.19 497.20 487.20 489.82 6,950,471 -0.28(-0.06%)
Jul 21, 2020 506.00 506.22 488.61 490.10 9,121,435 -12.31(-2.45%)
Jul 20, 2020 489.14 504.50 484.20 502.41 11,936,460 +9.42(+1.91%)
Jul 17, 2020 494.87 503.59 484.14 492.99 24,991,300 -34.40(-6.52%)
Jul 16, 2020 526.48 535.54 504.36 527.39 24,364,048 +4.13(+0.79%)
Jul 15, 2020 516.30 529.00 510.18 523.26 10,057,795 -1.62(-0.31%)
Jul 14, 2020 517.08 525.50 490.49 524.88 15,069,962 -0.62(-0.12%)
Jul 13, 2020 567.98 575.37 520.96 525.50 18,386,486 -23.23(-4.23%)
Jul 10, 2020 519.73 555.88 511.28 548.73 21,605,500 +40.97(+8.07%)
Jul 09, 2020 508.40 510.00 495.78 507.76 5,838,298 +4.98(+0.99%)
Jul 08, 2020 498.58 505.10 493.81 502.78 5,684,972 +9.48(+1.92%)
Jul 07, 2020 497.31 504.82 490.83 493.30 5,665,659 -0.51(-0.10%)
Jul 06, 2020 480.77 499.50 479.80 493.81 7,837,518 +16.92(+3.55%)
Jul 02, 2020 485.64 492.28 475.53 476.89 6,351,400 -8.75(-1.80%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.