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 )

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 (%)
Dec 31, 2004 1.800 1.830 1.747 1.761 9,823,100 -0.05(-2.76%)
Dec 30, 2004 1.816 1.857 1.784 1.811 10,451,000 +0.01(+0.40%)
Dec 29, 2004 1.786 1.821 1.740 1.804 16,214,799 +0.08(+4.38%)
Dec 28, 2004 1.660 1.750 1.639 1.729 15,028,999 +0.07(+4.31%)
Dec 27, 2004 1.693 1.700 1.649 1.657 7,368,899 +0.01(+0.61%)
Dec 23, 2004 1.689 1.693 1.589 1.647 27,598,898 -0.02(-1.45%)
Dec 22, 2004 1.683 1.714 1.630 1.671 40,317,900 -0.13(-7.14%)
Dec 21, 2004 1.861 1.861 1.783 1.800 10,645,600 -0.01(-0.79%)
Dec 20, 2004 1.898 1.927 1.810 1.814 11,874,099 -0.04(-2.16%)
Dec 17, 2004 1.923 1.943 1.821 1.854 17,431,400 -0.05(-2.84%)
Dec 16, 2004 1.900 1.974 1.814 1.909 23,011,798 +0.08(+4.25%)
Dec 15, 2004 1.856 1.933 1.807 1.831 24,628,098 +0.03(+1.71%)
Dec 14, 2004 1.814 1.831 1.757 1.800 20,944,700 -0.03(-1.41%)
Dec 13, 2004 1.717 1.847 1.709 1.826 25,451,998 +0.15(+8.86%)
Dec 10, 2004 1.721 1.727 1.671 1.677 8,541,400 +0.00(+0.09%)
Dec 09, 2004 1.613 1.689 1.603 1.676 15,802,499 +0.06(+3.71%)
Dec 08, 2004 1.704 1.736 1.614 1.616 12,708,499 -0.05(-3.08%)
Dec 07, 2004 1.600 1.736 1.600 1.667 31,133,198 +0.07(+4.20%)
Dec 06, 2004 1.614 1.630 1.593 1.600 7,636,299 -0.01(-0.89%)
Dec 03, 2004 1.621 1.636 1.600 1.614 9,334,500 -0.01(-0.44%)
Dec 02, 2004 1.594 1.633 1.591 1.621 10,753,400 +0.01(+0.89%)
Dec 01, 2004 1.621 1.646 1.579 1.607 16,477,999 -0.02(-1.14%)
Nov 30, 2004 1.644 1.657 1.580 1.626 7,970,199 -0.01(-0.35%)
Nov 29, 2004 1.629 1.674 1.614 1.631 10,751,300 +0.01(+0.62%)
Nov 26, 2004 1.634 1.640 1.607 1.621 4,380,600 -0.00(-0.09%)
Nov 24, 2004 1.560 1.640 1.526 1.623 11,892,999 +0.06(+3.74%)
Nov 23, 2004 1.617 1.629 1.559 1.564 11,050,200 -0.05(-3.18%)
Nov 22, 2004 1.586 1.641 1.586 1.616 11,060,700 +0.01(+0.53%)
Nov 19, 2004 1.687 1.699 1.601 1.607 20,851,600 -0.10(-5.62%)
Nov 18, 2004 1.686 1.754 1.646 1.703 80,348,800 +0.21(+13.96%)
Nov 17, 2004 1.510 1.571 1.476 1.494 22,593,198 -0.05(-3.33%)
Nov 16, 2004 1.521 1.553 1.476 1.546 17,233,300 -0.06(-3.65%)
Nov 15, 2004 1.583 1.606 1.543 1.604 14,646,799 +0.05(+3.41%)
Nov 12, 2004 1.533 1.600 1.526 1.551 10,709,300 +0.02(+1.02%)
Nov 11, 2004 1.497 1.540 1.493 1.536 11,096,400 +0.05(+3.56%)
Nov 10, 2004 1.529 1.533 1.476 1.483 9,844,100 -0.04(-2.63%)
Nov 09, 2004 1.547 1.561 1.500 1.523 11,360,999 -0.03(-1.84%)
Nov 08, 2004 1.601 1.604 1.536 1.551 16,837,100 -0.01(-0.55%)
Nov 05, 2004 1.516 1.629 1.516 1.560 25,064,198 +0.05(+3.31%)
Nov 04, 2004 1.464 1.536 1.464 1.510 21,039,900 +0.06(+4.45%)
Nov 03, 2004 1.454 1.506 1.440 1.446 35,303,100 +0.03(+2.12%)
Nov 02, 2004 1.340 1.477 1.340 1.416 40,415,900 +0.07(+5.09%)
Nov 01, 2004 1.354 1.371 1.336 1.347 13,180,299 -0.01(-0.42%)
Oct 29, 2004 1.364 1.386 1.343 1.353 15,796,899 -0.02(-1.25%)
Oct 28, 2004 1.407 1.409 1.357 1.370 10,280,900 -0.01(-0.93%)
Oct 27, 2004 1.333 1.406 1.321 1.383 25,549,298 +0.01(+0.73%)
Oct 26, 2004 1.420 1.420 1.364 1.373 16,727,899 -0.05(-3.80%)
Oct 25, 2004 1.413 1.450 1.390 1.427 21,847,700 +0.03(+1.94%)
Oct 22, 2004 1.443 1.450 1.389 1.400 20,034,700 -0.04(-2.68%)
Oct 21, 2004 1.470 1.479 1.424 1.439 20,360,200 -0.00(-0.30%)
Oct 20, 2004 1.427 1.471 1.421 1.443 21,674,800 +0.02(+1.71%)
Oct 19, 2004 1.427 1.441 1.381 1.419 55,055,696 +0.01(+0.61%)
Oct 18, 2004 1.514 1.523 1.407 1.410 86,211,296 -0.06(-4.17%)
Oct 15, 2004 1.431 1.641 1.423 1.471 323,579,872 -1.02(-40.91%)
Oct 14, 2004 2.491 2.529 2.429 2.490 156,902,896 +0.01(+0.46%)
Oct 13, 2004 2.529 2.531 2.450 2.479 14,431,199 +0.01(+0.41%)
Oct 12, 2004 2.559 2.567 2.443 2.469 19,377,400 -0.02(-0.86%)
Oct 11, 2004 2.404 2.493 2.370 2.490 11,899,999 +0.10(+4.00%)
Oct 08, 2004 2.471 2.531 2.393 2.394 15,325,099 -0.11(-4.45%)
Oct 07, 2004 2.546 2.593 2.486 2.506 13,985,999 -0.06(-2.28%)
Oct 06, 2004 2.496 2.607 2.484 2.564 26,807,198 -0.01(-0.55%)
Oct 05, 2004 2.756 2.800 2.557 2.579 137,592,688 +0.11(+4.64%)
Oct 04, 2004 2.456 2.540 2.407 2.464 38,298,400 +0.13(+5.63%)
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.