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, 2004 4.929 4.993 4.796 4.874 16,319,099 -0.04(-0.73%)
Mar 30, 2004 4.756 4.977 4.686 4.910 28,020,998 +0.14(+2.94%)
Mar 29, 2004 4.390 4.774 4.304 4.770 44,964,496 +0.63(+15.26%)
Mar 26, 2004 4.243 4.250 4.123 4.139 11,108,300 -0.09(-2.13%)
Mar 25, 2004 4.083 4.274 4.058 4.229 11,071,900 +0.18(+4.48%)
Mar 24, 2004 4.071 4.143 3.957 4.047 9,067,100 -0.02(-0.60%)
Mar 23, 2004 4.267 4.317 3.953 4.071 22,543,498 -0.11(-2.56%)
Mar 22, 2004 4.293 4.336 4.171 4.179 10,955,700 -0.21(-4.82%)
Mar 19, 2004 4.443 4.501 4.371 4.390 9,954,000 -0.02(-0.55%)
Mar 18, 2004 4.347 4.476 4.310 4.414 10,858,400 +0.05(+1.25%)
Mar 17, 2004 4.207 4.413 4.187 4.360 17,378,900 +0.21(+5.06%)
Mar 16, 2004 4.229 4.313 4.080 4.150 22,710,098 -0.07(-1.69%)
Mar 15, 2004 4.333 4.381 4.207 4.221 13,752,899 -0.17(-3.96%)
Mar 12, 2004 4.343 4.406 4.293 4.396 14,247,799 +0.11(+2.50%)
Mar 11, 2004 4.349 4.500 4.191 4.289 32,626,298 -0.08(-1.93%)
Mar 10, 2004 4.434 4.549 4.360 4.373 13,751,499 -0.08(-1.73%)
Mar 09, 2004 4.577 4.593 4.414 4.450 17,745,000 -0.12(-2.60%)
Mar 08, 2004 4.729 4.800 4.543 4.569 13,563,199 -0.18(-3.88%)
Mar 05, 2004 4.654 4.871 4.619 4.753 19,359,200 +0.08(+1.81%)
Mar 04, 2004 4.733 4.749 4.644 4.669 17,024,000 -0.05(-1.03%)
Mar 03, 2004 4.920 4.943 4.716 4.717 20,922,300 -0.21(-4.18%)
Mar 02, 2004 4.964 5.021 4.914 4.923 15,803,899 -0.04(-0.83%)
Mar 01, 2004 4.907 5.066 4.889 4.964 24,394,298 +0.05(+1.02%)
Feb 27, 2004 4.856 4.996 4.717 4.914 35,002,100 +0.11(+2.38%)
Feb 26, 2004 4.421 4.874 4.376 4.800 51,603,296 +0.36(+8.00%)
Feb 25, 2004 4.440 4.501 4.367 4.444 27,267,098 -0.01(-0.29%)
Feb 24, 2004 4.507 4.591 4.323 4.457 99,229,192 -0.55(-10.91%)
Feb 23, 2004 4.843 5.121 4.829 5.003 42,737,800 -0.05(-1.02%)
Feb 20, 2004 4.829 5.054 4.650 5.054 38,627,400 +0.18(+3.60%)
Feb 19, 2004 5.097 5.143 4.836 4.879 17,969,700 -0.16(-3.09%)
Feb 18, 2004 5.069 5.157 4.974 5.034 14,585,899 -0.01(-0.11%)
Feb 17, 2004 5.157 5.171 4.930 5.040 21,996,800 -0.04(-0.73%)
Feb 13, 2004 5.370 5.446 5.064 5.077 29,852,898 -0.25(-4.72%)
Feb 12, 2004 5.196 5.410 5.037 5.329 39,698,400 +2.76(+107.34%)
Feb 11, 2004 2.583 2.682 2.501 2.570 57,082,196 -0.03(-1.15%)
Feb 10, 2004 2.766 2.766 2.572 2.600 64,230,596 -0.13(-4.91%)
Feb 09, 2004 2.759 2.820 2.731 2.734 30,335,198 -0.00(-0.09%)
Feb 06, 2004 2.618 2.743 2.588 2.737 31,558,798 +0.12(+4.74%)
Feb 05, 2004 2.480 2.627 2.475 2.613 33,248,598 +0.13(+5.04%)
Feb 04, 2004 2.545 2.575 2.479 2.487 27,360,198 -0.08(-3.13%)
Feb 03, 2004 2.592 2.633 2.503 2.568 33,643,400 -0.03(-1.14%)
Feb 02, 2004 2.650 2.691 2.579 2.598 32,054,398 -0.02(-0.93%)
Jan 30, 2004 2.517 2.667 2.507 2.622 35,655,200 +0.09(+3.76%)
Jan 29, 2004 2.604 2.608 2.453 2.527 56,851,196 -0.04(-1.60%)
Jan 28, 2004 2.683 2.728 2.527 2.568 49,620,196 -0.12(-4.37%)
Jan 27, 2004 2.714 2.841 2.675 2.685 70,323,400 -0.04(-1.41%)
Jan 26, 2004 2.732 2.753 2.688 2.724 31,313,798 -0.04(-1.60%)
Jan 23, 2004 2.768 2.812 2.681 2.768 54,605,596 -0.01(-0.21%)
Jan 22, 2004 2.708 2.829 2.615 2.774 166,314,400 +0.42(+18.02%)
Jan 21, 2004 2.429 2.441 2.344 2.350 42,453,600 -0.07(-2.88%)
Jan 20, 2004 2.352 2.472 2.328 2.420 40,958,400 +0.08(+3.34%)
Jan 16, 2004 2.320 2.341 2.297 2.341 24,084,198 +0.03(+1.19%)
Jan 15, 2004 2.319 2.338 2.268 2.314 16,056,305 -0.01(-0.48%)
Jan 14, 2004 2.320 2.362 2.293 2.325 23,080,006 -0.01(-0.32%)
Jan 13, 2004 2.299 2.340 2.264 2.333 32,991,012 +0.04(+1.97%)
Jan 12, 2004 2.223 2.307 2.183 2.288 26,874,986 +0.07(+3.31%)
Jan 09, 2004 2.169 2.289 2.158 2.214 33,029,134 -0.00(-0.10%)
Jan 08, 2004 2.270 2.282 2.146 2.216 37,177,196 -0.01(-0.29%)
Jan 07, 2004 2.154 2.235 2.125 2.223 68,442,664 +0.09(+4.41%)
Jan 06, 2004 1.973 2.170 1.969 2.129 52,639,996 +0.13(+6.64%)
Jan 05, 2004 1.946 2.031 1.938 1.996 25,211,198 +0.04(+1.95%)
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.