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 )

612.09 +2.62 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2019 264.00 268.88 262.78 267.62 6,820,824 +4.54(+1.73%)
Sep 27, 2019 266.17 267.44 260.39 263.08 7,367,400 -0.23(-0.09%)
Sep 26, 2019 266.42 268.05 260.20 263.31 7,695,615 -1.49(-0.56%)
Sep 25, 2019 255.71 266.60 253.70 264.80 11,842,655 +10.85(+4.27%)
Sep 24, 2019 262.50 265.00 252.28 253.95 16,388,244 -11.97(-4.50%)
Sep 23, 2019 268.35 273.39 261.89 265.92 13,605,806 -4.83(-1.78%)
Sep 20, 2019 280.26 282.50 266.00 270.75 23,954,100 -15.85(-5.53%)
Sep 19, 2019 291.56 293.81 283.40 286.60 8,542,533 -4.96(-1.70%)
Sep 18, 2019 294.99 296.05 287.45 291.56 7,840,812 -7.04(-2.36%)
Sep 17, 2019 294.50 299.15 291.79 298.60 4,816,287 +4.31(+1.46%)
Sep 16, 2019 294.23 297.43 289.78 294.29 5,307,147 +0.14(+0.05%)
Sep 13, 2019 290.61 296.62 290.04 294.15 6,583,100 +5.29(+1.83%)
Sep 12, 2019 288.10 292.73 286.60 288.86 5,009,265 +0.59(+0.20%)
Sep 11, 2019 285.70 292.65 284.61 288.27 7,393,515 +0.28(+0.10%)
Sep 10, 2019 291.16 297.17 282.66 287.99 12,319,210 -6.35(-2.16%)
Sep 09, 2019 294.81 301.55 290.60 294.34 8,231,698 +4.17(+1.44%)
Sep 06, 2019 293.35 293.35 287.03 290.17 5,166,500 -3.08(-1.05%)
Sep 05, 2019 285.32 293.97 282.79 293.25 8,969,905 +1.73(+0.59%)
Sep 04, 2019 291.25 292.38 286.51 291.52 4,652,991 +2.23(+0.77%)
Sep 03, 2019 290.82 293.90 288.06 289.29 3,683,220 -4.46(-1.52%)
Aug 30, 2019 298.78 298.94 290.85 293.75 4,447,900 -3.03(-1.02%)
Aug 29, 2019 295.00 299.93 294.99 296.78 4,390,131 +5.01(+1.72%)
Aug 28, 2019 289.47 292.82 287.75 291.77 3,955,993 +0.74(+0.25%)
Aug 27, 2019 294.54 296.77 287.20 291.03 6,312,440 -3.95(-1.34%)
Aug 26, 2019 295.24 296.95 292.50 294.98 4,696,548 +3.54(+1.21%)
Aug 23, 2019 295.00 299.01 290.32 291.44 6,331,100 -5.49(-1.85%)
Aug 22, 2019 298.65 300.33 293.15 296.93 4,976,139 -0.88(-0.30%)
Aug 21, 2019 301.61 302.88 296.20 297.81 5,686,822 -1.18(-0.39%)
Aug 20, 2019 304.57 305.00 297.68 298.99 7,350,699 -10.39(-3.36%)
Aug 19, 2019 306.25 311.75 304.75 309.38 4,948,309 +6.58(+2.17%)
Aug 16, 2019 298.86 303.55 296.27 302.80 7,090,700 +6.50(+2.19%)
Aug 15, 2019 299.50 300.63 288.00 296.30 9,681,681 -2.81(-0.94%)
Aug 14, 2019 308.01 308.41 298.01 299.11 7,345,277 -13.17(-4.22%)
Aug 13, 2019 309.77 316.43 308.16 312.28 5,337,714 +1.45(+0.47%)
Aug 12, 2019 305.46 312.89 303.24 310.83 6,527,848 +1.90(+0.62%)
Aug 09, 2019 313.74 316.64 305.68 308.93 5,349,000 -6.97(-2.21%)
Aug 08, 2019 311.03 316.36 306.63 315.90 5,903,932 +11.61(+3.82%)
Aug 07, 2019 302.56 305.00 296.81 304.29 9,319,943 -5.81(-1.87%)
Aug 06, 2019 310.58 311.88 305.30 310.10 6,172,538 +2.47(+0.80%)
Aug 05, 2019 310.96 313.42 304.68 307.63 8,675,795 -11.20(-3.51%)
Aug 02, 2019 317.49 319.41 311.80 318.83 6,280,300 -0.67(-0.21%)
Aug 01, 2019 324.25 328.58 318.73 319.50 6,558,814 -3.49(-1.08%)
Jul 31, 2019 325.16 331.77 318.53 322.99 6,257,836 -2.94(-0.90%)
Jul 30, 2019 329.20 329.65 323.23 325.93 6,027,359 -6.77(-2.03%)
Jul 29, 2019 335.98 336.40 328.77 332.70 5,781,408 -3.08(-0.92%)
Jul 26, 2019 328.79 336.00 327.50 335.78 10,847,400 +9.32(+2.85%)
Jul 25, 2019 318.86 327.69 316.30 326.46 10,793,129 +8.52(+2.68%)
Jul 24, 2019 310.51 319.99 307.25 317.94 11,959,549 +10.64(+3.46%)
Jul 23, 2019 311.44 313.50 306.00 307.30 9,164,502 -3.32(-1.07%)
Jul 22, 2019 312.00 314.54 305.81 310.62 17,719,544 -4.48(-1.42%)
Jul 19, 2019 323.40 325.85 314.23 315.10 16,302,400 -10.11(-3.11%)
Jul 18, 2019 323.76 329.85 320.30 325.21 31,300,952 -37.23(-10.27%)
Jul 17, 2019 366.25 366.50 361.75 362.44 13,519,348 -3.55(-0.97%)
Jul 16, 2019 370.09 371.34 364.92 365.99 5,857,146 -0.61(-0.17%)
Jul 15, 2019 372.94 373.68 362.30 366.60 7,938,931 -6.65(-1.78%)
Jul 12, 2019 378.68 379.74 372.79 373.25 6,636,900 -6.25(-1.65%)
Jul 11, 2019 381.10 384.54 378.80 379.50 4,334,703 -1.50(-0.39%)
Jul 10, 2019 382.77 384.34 377.40 381.00 5,876,656 +1.07(+0.28%)
Jul 09, 2019 379.06 384.76 377.50 379.93 6,929,958 +3.77(+1.00%)
Jul 08, 2019 378.19 378.25 375.36 376.16 3,111,770 -4.39(-1.15%)
Jul 05, 2019 378.29 381.40 375.56 380.55 3,732,100 -1.17(-0.31%)
Jul 03, 2019 376.69 381.99 375.84 381.72 3,799,000 +6.29(+1.68%)
Jul 02, 2019 374.89 376.00 370.31 375.43 3,627,780 +1.41(+0.38%)
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.