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, 2024 560.00 560.00 549.38 550.64 3,359,471 -8.85(-1.58%)
Apr 29, 2024 559.18 559.64 554.24 559.49 2,508,302 -1.74(-0.31%)
Apr 26, 2024 558.21 562.92 553.19 561.23 4,332,644 -3.57(-0.63%)
Apr 25, 2024 549.46 566.54 545.71 564.80 3,878,603 +9.68(+1.74%)
Apr 24, 2024 574.31 576.91 551.30 555.12 5,350,033 -22.63(-3.92%)
Apr 23, 2024 556.49 579.21 555.28 577.75 4,971,277 +23.15(+4.17%)
Apr 22, 2024 550.66 558.61 542.01 554.60 8,596,294 -0.44(-0.08%)
Apr 19, 2024 567.88 579.00 552.16 555.04 16,450,017 -55.52(-9.09%)
Apr 18, 2024 612.10 621.33 605.43 610.56 8,386,592 -3.13(-0.51%)
Apr 17, 2024 620.97 620.97 607.71 613.69 3,305,424 -3.83(-0.62%)
Apr 16, 2024 607.50 622.45 607.50 617.52 3,515,691 +10.37(+1.71%)
Apr 15, 2024 630.17 630.17 603.87 607.15 3,080,523 -15.68(-2.52%)
Apr 12, 2024 628.23 633.12 618.91 622.83 2,959,339 -5.95(-0.95%)
Apr 11, 2024 624.42 631.66 617.24 628.78 2,661,866 +10.20(+1.65%)
Apr 10, 2024 610.97 620.14 609.34 618.58 2,805,557 +0.38(+0.06%)
Apr 09, 2024 631.99 631.99 615.63 618.20 2,144,864 -10.21(-1.62%)
Apr 08, 2024 636.39 639.00 628.11 628.41 2,142,902 -7.77(-1.22%)
Apr 05, 2024 624.92 637.91 622.71 636.18 3,378,898 +19.04(+3.09%)
Apr 04, 2024 633.21 638.00 616.58 617.14 3,063,462 -12.94(-2.05%)
Apr 03, 2024 612.74 630.41 611.50 630.08 2,925,575 +15.87(+2.58%)
Apr 02, 2024 611.00 615.03 605.51 614.21 2,028,926 -0.10(-0.02%)
Apr 01, 2024 608.00 615.11 605.57 614.31 2,114,707 +6.98(+1.15%)
Mar 28, 2024 614.99 607.50 607.36 607.33 3,710,315 -6.20(-1.01%)
Mar 27, 2024 629.01 631.35 610.73 613.53 2,626,934 -15.71(-2.50%)
Mar 26, 2024 625.20 634.39 619.18 629.24 2,903,192 +1.78(+0.28%)
Mar 25, 2024 627.90 630.46 623.16 627.46 1,802,202 -0.55(-0.09%)
Mar 22, 2024 624.16 629.05 621.00 628.01 2,135,702 +5.30(+0.85%)
Mar 21, 2024 630.65 634.36 622.33 622.71 2,508,356 -4.98(-0.79%)
Mar 20, 2024 619.95 629.50 618.34 627.69 2,635,596 +6.95(+1.12%)
Mar 19, 2024 615.62 621.28 608.00 620.74 2,142,011 +2.35(+0.38%)
Mar 18, 2024 613.56 627.41 610.45 618.39 3,343,176 +12.51(+2.06%)
Mar 15, 2024 622.92 622.92 603.82 605.88 6,671,631 -7.13(-1.16%)
Mar 14, 2024 615.00 620.72 607.35 613.01 3,119,563 +3.56(+0.58%)
Mar 13, 2024 613.37 614.85 607.21 609.45 2,191,108 -1.63(-0.27%)
Mar 12, 2024 600.21 615.30 596.27 611.08 2,819,243 +10.15(+1.69%)
Mar 11, 2024 608.08 611.00 600.37 600.93 2,499,754 -3.89(-0.64%)
Mar 08, 2024 608.27 616.09 600.84 604.82 2,777,244 -3.69(-0.61%)
Mar 07, 2024 599.34 610.53 595.90 608.51 2,738,100 +10.82(+1.81%)
Mar 06, 2024 602.99 607.93 593.55 597.69 2,466,993 -0.81(-0.14%)
Mar 05, 2024 610.10 610.91 592.00 598.50 3,846,979 -17.33(-2.81%)
Mar 04, 2024 621.56 624.42 615.08 615.83 3,015,875 -3.58(-0.58%)
Mar 01, 2024 599.81 620.28 599.50 619.41 4,270,398 +16.49(+2.74%)
Feb 29, 2024 604.25 604.52 595.16 602.92 3,567,211 +6.44(+1.08%)
Feb 28, 2024 595.79 598.17 590.01 596.48 2,603,327 -5.19(-0.86%)
Feb 27, 2024 595.00 605.36 592.33 601.67 4,486,080 +14.02(+2.39%)
Feb 26, 2024 583.56 590.75 583.27 587.65 2,392,477 +4.09(+0.70%)
Feb 23, 2024 586.40 592.43 579.82 583.56 2,568,854 -4.91(-0.83%)
Feb 22, 2024 582.75 590.85 578.88 588.47 3,523,704 +15.12(+2.64%)
Feb 21, 2024 573.51 575.77 567.32 573.35 2,270,638 -1.78(-0.31%)
Feb 20, 2024 580.18 586.00 569.66 575.13 3,120,195 -8.82(-1.51%)
Feb 16, 2024 596.95 597.00 577.46 583.95 4,326,965 -9.51(-1.60%)
Feb 15, 2024 581.91 593.77 580.32 593.46 5,214,186 +14.13(+2.44%)
Feb 14, 2024 567.26 581.25 564.34 579.33 5,635,271 +24.81(+4.47%)
Feb 13, 2024 550.80 559.20 549.00 554.52 3,509,490 -3.33(-0.60%)
Feb 12, 2024 560.36 568.44 557.00 557.85 3,604,961 -3.47(-0.62%)
Feb 09, 2024 565.00 565.00 558.10 561.32 3,055,698 +2.79(+0.50%)
Feb 08, 2024 560.55 563.70 555.74 558.53 3,173,283 -0.77(-0.14%)
Feb 07, 2024 558.16 567.80 554.98 559.30 4,370,411 +3.42(+0.62%)
Feb 06, 2024 564.12 566.34 554.37 555.88 2,834,191 -6.18(-1.10%)
Feb 05, 2024 562.47 575.75 557.20 562.06 4,138,700 -2.58(-0.46%)
Feb 02, 2024 564.52 567.80 562.37 564.64 4,037,666 -2.87(-0.51%)
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.