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 29, 2019 357.16 358.25 353.71 356.56 4,705,600 +1.95(+0.55%)
Mar 28, 2019 354.48 355.94 349.20 354.61 4,353,192 +1.24(+0.35%)
Mar 27, 2019 361.00 362.47 350.37 353.37 7,847,959 -6.60(-1.83%)
Mar 26, 2019 367.87 368.38 358.02 359.97 7,665,223 -6.26(-1.71%)
Mar 25, 2019 359.00 367.04 357.44 366.23 8,469,784 +5.22(+1.45%)
Mar 22, 2019 375.95 376.43 360.04 361.01 8,661,300 -16.86(-4.46%)
Mar 21, 2019 374.00 379.00 370.61 377.87 8,534,339 +2.65(+0.71%)
Mar 20, 2019 358.91 375.90 357.01 375.22 10,902,733 +16.44(+4.58%)
Mar 19, 2019 366.40 366.96 356.80 358.78 7,539,263 -4.66(-1.28%)
Mar 18, 2019 362.47 370.97 361.86 363.44 7,192,236 +1.98(+0.55%)
Mar 15, 2019 361.02 364.00 358.89 361.46 8,443,200 +2.64(+0.74%)
Mar 14, 2019 360.50 363.84 358.10 358.82 5,269,543 -2.39(-0.66%)
Mar 13, 2019 355.81 362.48 352.77 361.21 6,441,420 +4.94(+1.39%)
Mar 12, 2019 359.37 360.13 353.80 356.27 5,164,100 -2.59(-0.72%)
Mar 11, 2019 352.00 358.98 350.03 358.86 5,380,347 +9.26(+2.65%)
Mar 08, 2019 345.75 349.92 342.47 349.60 6,898,800 -3.00(-0.85%)
Mar 07, 2019 360.16 362.86 350.50 352.60 6,146,534 -7.01(-1.95%)
Mar 06, 2019 353.60 359.88 351.70 359.61 6,200,500 +5.31(+1.50%)
Mar 05, 2019 351.46 356.17 348.25 354.30 5,925,030 +3.26(+0.93%)
Mar 04, 2019 359.72 362.25 348.04 351.04 7,480,004 -6.28(-1.76%)
Mar 01, 2019 362.26 362.87 354.69 357.32 5,526,500 -0.78(-0.22%)
Feb 28, 2019 362.47 366.39 357.71 358.10 6,175,023 -4.77(-1.31%)
Feb 27, 2019 363.50 368.03 359.80 362.87 5,623,381 -2.10(-0.58%)
Feb 26, 2019 362.98 365.70 359.33 364.97 4,938,701 +1.06(+0.29%)
Feb 25, 2019 367.01 371.49 363.79 363.91 7,562,501 +0.89(+0.25%)
Feb 22, 2019 360.34 366.13 360.05 363.02 7,088,200 +6.05(+1.69%)
Feb 21, 2019 360.03 362.85 353.88 356.97 6,220,537 -2.94(-0.82%)
Feb 20, 2019 364.85 366.71 356.70 359.91 8,104,299 -2.01(-0.56%)
Feb 19, 2019 355.80 365.00 355.32 361.92 7,387,860 +5.05(+1.42%)
Feb 15, 2019 358.47 364.40 355.50 356.87 9,229,900 -2.20(-0.61%)
Feb 14, 2019 351.75 360.45 348.33 359.07 9,285,699 +7.30(+2.08%)
Feb 13, 2019 357.30 359.60 350.28 351.77 10,544,848 -8.20(-2.28%)
Feb 12, 2019 348.09 360.00 346.52 359.97 10,392,958 +14.24(+4.12%)
Feb 11, 2019 350.00 352.87 344.81 345.73 5,439,298 -1.84(-0.53%)
Feb 08, 2019 338.00 348.00 338.00 347.57 7,561,300 +2.86(+0.83%)
Feb 07, 2019 347.90 348.75 339.02 344.71 7,855,141 -7.48(-2.12%)
Feb 06, 2019 357.00 357.04 347.19 352.19 6,708,489 -3.62(-1.02%)
Feb 05, 2019 353.20 360.00 352.90 355.81 9,035,383 +4.47(+1.27%)
Feb 04, 2019 342.60 352.00 341.30 351.34 9,037,050 +11.49(+3.38%)
Feb 01, 2019 337.18 346.84 336.50 339.85 9,827,700 +0.35(+0.10%)
Jan 31, 2019 339.68 345.99 338.09 339.50 8,506,816 -1.16(-0.34%)
Jan 30, 2019 332.75 341.78 330.80 340.66 9,222,304 +11.76(+3.58%)
Jan 29, 2019 335.87 338.22 328.15 328.90 7,633,504 -6.76(-2.01%)
Jan 28, 2019 334.70 336.30 328.88 335.66 8,640,232 -2.39(-0.71%)
Jan 25, 2019 328.72 340.00 328.51 338.05 11,166,600 +11.38(+3.48%)
Jan 24, 2019 320.60 331.80 319.00 326.67 11,118,381 +4.68(+1.45%)
Jan 23, 2019 328.25 331.75 318.60 321.99 13,461,537 -3.17(-0.97%)
Jan 22, 2019 334.89 336.88 321.03 325.16 17,913,484 -13.94(-4.11%)
Jan 18, 2019 351.97 353.00 336.73 339.10 26,621,000 -14.09(-3.99%)
Jan 17, 2019 349.50 355.79 346.41 353.19 18,588,184 +1.80(+0.51%)
Jan 16, 2019 354.00 358.85 348.11 351.39 15,362,230 -3.25(-0.92%)
Jan 15, 2019 349.60 357.22 347.00 354.64 21,151,608 +21.70(+6.52%)
Jan 14, 2019 334.24 335.48 329.13 332.94 10,481,417 -4.65(-1.38%)
Jan 11, 2019 330.96 341.09 328.52 337.59 19,500,400 +12.93(+3.98%)
Jan 10, 2019 314.57 325.37 312.50 324.66 13,420,744 +4.70(+1.47%)
Jan 09, 2019 317.71 323.35 313.50 319.96 13,315,512 -0.31(-0.10%)
Jan 08, 2019 319.98 320.59 308.01 320.27 15,325,763 +4.93(+1.56%)
Jan 07, 2019 302.10 316.80 301.65 315.34 18,600,422 +17.77(+5.97%)
Jan 04, 2019 281.88 297.80 278.54 297.57 19,330,100 +26.37(+9.72%)
Jan 03, 2019 270.20 275.79 264.43 271.20 14,955,361 +3.54(+1.32%)
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.