Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Netflix (NQ: NFLX )

756.03 +2.29 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2019 369.56 374.50 368.35 370.54 3,868,630 -1.29(-0.35%)
Apr 29, 2019 373.68 374.58 369.11 371.83 3,815,168 -3.02(-0.81%)
Apr 26, 2019 368.35 375.14 366.24 374.85 5,621,900 +6.52(+1.77%)
Apr 25, 2019 374.49 374.76 365.70 368.33 6,254,185 -5.90(-1.58%)
Apr 24, 2019 381.07 381.90 373.27 374.23 6,537,788 -7.66(-2.01%)
Apr 23, 2019 375.45 384.80 374.71 381.89 10,088,514 +4.83(+1.28%)
Apr 22, 2019 359.70 377.69 359.00 377.06 11,973,451 +16.71(+4.64%)
Apr 18, 2019 355.00 360.41 351.64 360.35 8,353,100 +5.61(+1.58%)
Apr 17, 2019 365.05 368.76 350.60 354.74 18,050,312 -4.72(-1.31%)
Apr 16, 2019 355.00 364.48 352.72 359.46 18,690,872 +10.59(+3.04%)
Apr 15, 2019 350.71 352.21 342.27 348.87 8,836,590 -2.27(-0.65%)
Apr 12, 2019 360.69 361.75 349.36 351.14 15,646,100 -16.51(-4.49%)
Apr 11, 2019 365.00 370.12 360.81 367.65 6,520,370 +3.73(+1.02%)
Apr 10, 2019 365.79 368.85 362.25 363.92 4,540,948 -0.79(-0.22%)
Apr 09, 2019 360.54 366.74 359.00 364.71 5,434,425 +3.30(+0.91%)
Apr 08, 2019 365.11 365.94 359.93 361.41 4,652,315 -4.08(-1.12%)
Apr 05, 2019 369.00 369.80 364.66 365.49 3,905,400 -2.39(-0.65%)
Apr 04, 2019 370.07 372.05 362.40 367.88 4,625,459 -1.87(-0.51%)
Apr 03, 2019 369.26 373.41 366.19 369.75 5,375,009 +2.03(+0.55%)
Apr 02, 2019 366.25 368.42 362.22 367.72 5,156,692 +0.76(+0.21%)
Apr 01, 2019 359.00 368.33 358.51 366.96 7,080,821 +10.40(+2.92%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.