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 )

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 (%)
Mar 31, 2005 1.466 1.550 1.464 1.550 13,681,555 +0.09(+5.85%)
Mar 30, 2005 1.447 1.473 1.414 1.464 5,664,644 +0.02(+1.49%)
Mar 29, 2005 1.404 1.481 1.393 1.443 10,164,595 +0.05(+3.27%)
Mar 28, 2005 1.379 1.419 1.357 1.397 12,529,845 +0.11(+8.31%)
Mar 24, 2005 1.301 1.317 1.273 1.290 6,782,383 -0.02(-1.74%)
Mar 23, 2005 1.300 1.321 1.293 1.313 5,862,226 +0.01(+0.44%)
Mar 22, 2005 1.336 1.341 1.307 1.307 4,311,167 -0.02(-1.61%)
Mar 21, 2005 1.321 1.357 1.309 1.329 6,291,753 +0.01(+1.09%)
Mar 18, 2005 1.321 1.321 1.307 1.314 7,039,920 +0.00(+0.00%)
Mar 17, 2005 1.317 1.320 1.307 1.314 4,554,529 +0.00(+0.33%)
Mar 16, 2005 1.301 1.331 1.300 1.310 7,260,917 -0.00(-0.33%)
Mar 15, 2005 1.353 1.374 1.303 1.314 10,537,492 -0.04(-3.16%)
Mar 14, 2005 1.346 1.393 1.343 1.357 6,166,866 +0.01(+0.74%)
Mar 11, 2005 1.427 1.428 1.339 1.347 9,549,834 -0.07(-4.65%)
Mar 10, 2005 1.424 1.443 1.409 1.413 5,153,211 -0.02(-1.20%)
Mar 09, 2005 1.443 1.463 1.389 1.430 9,721,285 -0.02(-1.09%)
Mar 08, 2005 1.511 1.517 1.437 1.446 7,677,704 -0.07(-4.44%)
Mar 07, 2005 1.527 1.546 1.500 1.513 4,238,311 -0.02(-1.03%)
Mar 04, 2005 1.514 1.544 1.500 1.529 5,499,270 +0.02(+1.33%)
Mar 03, 2005 1.527 1.556 1.500 1.509 7,353,877 -0.02(-1.12%)
Mar 02, 2005 1.543 1.579 1.514 1.526 14,459,395 -0.02(-1.02%)
Mar 01, 2005 1.529 1.564 1.516 1.541 4,451,881 +0.01(+0.84%)
Feb 28, 2005 1.583 1.586 1.500 1.529 6,607,656 -0.04(-2.64%)
Feb 25, 2005 1.527 1.583 1.521 1.570 29,469,292 +0.08(+5.67%)
Feb 24, 2005 1.450 1.496 1.430 1.486 5,339,341 +0.03(+2.06%)
Feb 23, 2005 1.467 1.483 1.444 1.456 4,457,054 -0.00(-0.20%)
Feb 22, 2005 1.514 1.536 1.450 1.459 6,493,507 -0.07(-4.31%)
Feb 18, 2005 1.500 1.536 1.490 1.524 9,435,510 +0.02(+1.62%)
Feb 17, 2005 1.583 1.583 1.491 1.500 9,081,877 -0.06(-4.11%)
Feb 16, 2005 1.596 1.606 1.551 1.564 5,639,507 -0.04(-2.67%)
Feb 15, 2005 1.607 1.643 1.584 1.607 7,910,727 +0.01(+0.81%)
Feb 14, 2005 1.614 1.621 1.587 1.594 4,472,867 +0.00(+0.09%)
Feb 11, 2005 1.619 1.627 1.583 1.593 8,292,465 -0.03(-1.59%)
Feb 10, 2005 1.634 1.657 1.607 1.619 6,371,483 -0.02(-1.22%)
Feb 09, 2005 1.650 1.660 1.591 1.639 5,462,142 -0.00(-0.26%)
Feb 08, 2005 1.644 1.680 1.630 1.643 6,540,106 -0.00(-0.26%)
Feb 07, 2005 1.704 1.727 1.647 1.647 7,560,237 -0.07(-4.08%)
Feb 04, 2005 1.706 1.743 1.674 1.717 7,200,122 +0.02(+1.01%)
Feb 03, 2005 1.621 1.713 1.620 1.700 18,731,916 +0.10(+6.06%)
Feb 02, 2005 1.631 1.650 1.600 1.603 4,976,153 -0.04(-2.26%)
Feb 01, 2005 1.631 1.664 1.627 1.640 4,758,257 -0.00(-0.17%)
Jan 31, 2005 1.620 1.654 1.607 1.643 6,411,922 +0.01(+0.52%)
Jan 28, 2005 1.603 1.671 1.590 1.634 9,362,290 +0.03(+2.05%)
Jan 27, 2005 1.567 1.630 1.559 1.601 6,955,045 +0.03(+1.63%)
Jan 26, 2005 1.586 1.641 1.539 1.576 18,571,006 -0.04(-2.65%)
Jan 25, 2005 1.812 1.874 1.613 1.619 66,932,996 +0.03(+1.71%)
Jan 24, 2005 1.573 1.623 1.549 1.591 23,670,520 +0.01(+0.91%)
Jan 21, 2005 1.573 1.606 1.570 1.577 4,440,583 -0.01(-0.45%)
Jan 20, 2005 1.589 1.604 1.560 1.584 7,660,533 +0.00(+0.18%)
Jan 19, 2005 1.623 1.623 1.560 1.581 12,352,059 -0.03(-2.04%)
Jan 18, 2005 1.634 1.639 1.563 1.614 10,414,075 -0.00(-0.26%)
Jan 14, 2005 1.591 1.634 1.540 1.619 14,516,081 +0.07(+4.33%)
Jan 13, 2005 1.564 1.579 1.534 1.551 9,592,415 +0.02(+1.02%)
Jan 12, 2005 1.599 1.614 1.504 1.536 12,445,481 -0.04(-2.36%)
Jan 11, 2005 1.629 1.634 1.573 1.573 7,841,756 -0.04(-2.31%)
Jan 10, 2005 1.586 1.677 1.586 1.610 9,960,846 +0.02(+1.35%)
Jan 07, 2005 1.587 1.650 1.571 1.589 7,527,015 +0.01(+0.63%)
Jan 06, 2005 1.600 1.624 1.573 1.579 8,273,117 -0.02(-1.34%)
Jan 05, 2005 1.677 1.677 1.584 1.600 12,740,678 -0.07(-3.94%)
Jan 04, 2005 1.703 1.707 1.607 1.666 17,374,532 -0.04(-2.18%)
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.