Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netflix (NQ: NFLX )

897.79 +0.31 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 896.00 906.00 893.00 897.79 3,209,907 +0.31(+0.03%)
Nov 21, 2024 883.93 908.00 877.24 897.48 4,506,309 +13.63(+1.54%)
Nov 20, 2024 879.98 890.60 868.40 883.85 4,088,257 +12.53(+1.44%)
Nov 19, 2024 839.75 874.49 839.16 871.32 3,780,397 +24.27(+2.87%)
Nov 18, 2024 815.50 848.45 809.33 847.05 4,081,274 +23.09(+2.80%)
Nov 15, 2024 832.04 832.04 816.49 823.96 3,673,834 -13.30(-1.59%)
Nov 14, 2024 833.67 841.00 830.02 837.26 3,035,134 +6.79(+0.82%)
Nov 13, 2024 822.61 836.99 820.54 830.47 2,763,683 +10.97(+1.34%)
Nov 12, 2024 807.50 820.37 803.75 819.50 2,809,335 +14.06(+1.75%)
Nov 11, 2024 795.90 806.82 795.57 805.44 2,395,482 +10.40(+1.31%)
Nov 08, 2024 797.36 799.06 788.65 795.04 1,965,282 -1.50(-0.19%)
Nov 07, 2024 781.37 798.22 779.94 796.54 3,290,939 +16.33(+2.09%)
Nov 06, 2024 771.50 781.49 757.38 780.21 3,687,875 +16.30(+2.13%)
Nov 05, 2024 757.35 767.53 756.90 763.91 2,196,272 +8.40(+1.11%)
Nov 04, 2024 753.14 762.48 749.69 755.51 1,901,123 -0.59(-0.08%)
Nov 01, 2024 753.48 763.80 747.77 756.10 2,996,831 +0.07(+0.01%)
Oct 31, 2024 753.93 760.79 752.23 756.03 3,055,250 +2.29(+0.30%)
Oct 30, 2024 758.08 759.79 752.28 753.74 1,721,068 -5.70(-0.75%)
Oct 29, 2024 751.13 763.88 748.01 759.44 3,658,531 +10.32(+1.38%)
Oct 28, 2024 758.68 758.68 747.88 749.12 2,861,975 -5.56(-0.74%)
Oct 25, 2024 756.17 768.50 753.53 754.68 2,819,476 +0.13(+0.02%)
Oct 24, 2024 751.97 755.82 746.25 754.55 2,641,795 +5.26(+0.70%)
Oct 23, 2024 762.83 763.79 744.26 749.29 3,747,066 -14.95(-1.96%)
Oct 22, 2024 765.27 769.70 761.12 764.24 2,983,453 -7.83(-1.01%)
Oct 21, 2024 765.76 773.00 756.60 772.07 6,053,112 +8.18(+1.07%)
Oct 18, 2024 737.64 766.28 736.23 763.89 15,974,466 +76.24(+11.09%)
Oct 17, 2024 704.35 704.41 677.88 687.65 8,883,295 -14.35(-2.04%)
Oct 16, 2024 703.43 705.59 697.82 702.00 2,490,610 -3.98(-0.56%)
Oct 15, 2024 712.51 713.40 699.78 705.98 2,930,632 -7.02(-0.98%)
Oct 14, 2024 725.00 726.62 711.31 713.00 2,813,755 -9.79(-1.35%)
Oct 11, 2024 734.90 736.00 721.22 722.79 2,299,642 -7.50(-1.03%)
Oct 10, 2024 723.29 733.85 722.50 730.29 2,767,628 +2.86(+0.39%)
Oct 09, 2024 719.25 728.59 718.87 727.43 1,979,747 +5.67(+0.79%)
Oct 08, 2024 703.88 725.06 703.55 721.76 3,186,663 +19.84(+2.83%)
Oct 07, 2024 714.76 715.88 696.43 701.92 3,358,288 -17.78(-2.47%)
Oct 04, 2024 713.32 721.01 708.82 719.70 2,230,141 +12.90(+1.83%)
Oct 03, 2024 704.26 708.81 700.00 706.80 2,255,545 -4.29(-0.60%)
Oct 02, 2024 706.13 716.21 704.69 711.09 1,757,948 +4.96(+0.70%)
Oct 01, 2024 713.64 717.76 698.59 706.13 2,812,471 -3.14(-0.44%)
Sep 30, 2024 707.00 711.21 702.82 709.27 1,710,478 +1.92(+0.27%)
Sep 27, 2024 708.36 710.71 701.25 707.35 2,395,646 -4.08(-0.57%)
Sep 26, 2024 724.73 725.26 701.72 711.43 2,832,267 -10.13(-1.40%)
Sep 25, 2024 721.00 725.12 716.21 721.56 2,257,840 -0.70(-0.10%)
Sep 24, 2024 706.63 722.44 704.45 722.26 3,563,429 +16.89(+2.39%)
Sep 23, 2024 702.39 712.25 699.16 705.37 3,223,437 +4.34(+0.62%)
Sep 20, 2024 705.55 706.67 696.31 701.03 3,998,088 -3.29(-0.47%)
Sep 19, 2024 705.00 715.66 695.37 704.32 4,247,273 +13.85(+2.01%)
Sep 18, 2024 707.55 707.55 688.00 690.47 2,981,875 -16.44(-2.33%)
Sep 17, 2024 700.82 707.63 698.37 706.91 2,296,391 +10.41(+1.49%)
Sep 16, 2024 700.00 703.02 688.63 696.50 1,842,249 -0.56(-0.08%)
Sep 13, 2024 680.01 699.64 680.00 697.06 2,276,482 +10.26(+1.49%)
Sep 12, 2024 684.92 694.88 682.20 686.80 2,587,638 +5.33(+0.78%)
Sep 11, 2024 677.46 682.97 660.80 681.47 2,390,871 +7.85(+1.17%)
Sep 10, 2024 676.87 680.59 665.80 673.62 2,078,218 -1.80(-0.27%)
Sep 09, 2024 674.00 683.50 672.14 675.42 2,682,762 +9.65(+1.45%)
Sep 06, 2024 681.86 683.15 662.34 665.77 2,991,267 -17.85(-2.61%)
Sep 05, 2024 673.14 687.31 671.86 683.62 1,806,601 +3.94(+0.58%)
Sep 04, 2024 673.31 684.65 673.06 679.68 1,783,598 +4.36(+0.65%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.