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 (%)
May 28, 2004 4.710 4.743 4.619 4.703 8,111,599 -0.04(-0.84%)
May 27, 2004 4.751 4.753 4.650 4.743 11,851,699 +0.09(+2.03%)
May 26, 2004 4.553 4.654 4.550 4.649 6,906,899 +0.06(+1.37%)
May 25, 2004 4.557 4.607 4.471 4.586 11,377,799 +0.02(+0.47%)
May 24, 2004 4.466 4.564 4.443 4.564 8,010,799 +0.10(+2.21%)
May 21, 2004 4.424 4.480 4.366 4.466 7,895,299 +0.05(+1.03%)
May 20, 2004 4.500 4.529 4.357 4.420 8,762,600 -0.06(-1.31%)
May 19, 2004 4.513 4.671 4.429 4.479 13,761,299 +0.05(+1.13%)
May 18, 2004 4.430 4.471 4.260 4.429 15,489,599 +0.07(+1.64%)
May 17, 2004 4.249 4.384 4.196 4.357 12,334,699 -0.03(-0.78%)
May 14, 2004 4.397 4.463 4.260 4.391 15,040,899 +0.01(+0.16%)
May 13, 2004 4.234 4.391 4.207 4.384 14,156,099 +0.17(+4.00%)
May 12, 2004 4.200 4.241 4.033 4.216 16,823,100 +0.02(+0.37%)
May 11, 2004 4.093 4.223 4.059 4.200 23,952,598 +0.34(+8.93%)
May 10, 2004 3.779 3.916 3.726 3.856 18,886,700 -0.05(-1.28%)
May 07, 2004 3.957 4.057 3.900 3.906 11,827,199 -0.12(-3.08%)
May 06, 2004 4.069 4.107 3.900 4.030 14,232,399 -0.08(-2.01%)
May 05, 2004 3.879 4.136 3.850 4.113 22,534,398 +0.26(+6.75%)
May 04, 2004 3.806 3.987 3.717 3.853 21,422,100 +0.01(+0.26%)
May 03, 2004 3.614 3.857 3.613 3.843 22,451,098 +0.22(+6.07%)
Apr 30, 2004 3.760 3.787 3.596 3.623 19,903,100 -0.10(-2.65%)
Apr 29, 2004 3.889 3.949 3.693 3.721 22,499,398 -0.23(-5.89%)
Apr 28, 2004 3.993 4.096 3.904 3.954 14,200,899 -0.05(-1.29%)
Apr 27, 2004 4.114 4.143 3.957 4.006 11,776,099 -0.08(-1.99%)
Apr 26, 2004 4.217 4.284 4.080 4.087 10,581,900 -0.14(-3.38%)
Apr 23, 2004 4.300 4.317 4.150 4.230 8,058,399 -0.02(-0.57%)
Apr 22, 2004 4.129 4.337 4.101 4.254 14,172,899 +0.11(+2.65%)
Apr 21, 2004 4.190 4.246 4.026 4.144 21,268,100 -0.01(-0.31%)
Apr 20, 2004 4.423 4.456 4.140 4.157 19,207,300 -0.22(-5.06%)
Apr 19, 2004 4.257 4.426 3.860 4.379 58,864,396 -0.01(-0.33%)
Apr 16, 2004 4.653 4.691 4.174 4.393 104,343,392 -0.90(-16.94%)
Apr 15, 2004 5.229 5.416 5.117 5.289 31,139,498 +0.07(+1.42%)
Apr 14, 2004 5.143 5.221 5.114 5.214 10,349,500 -0.01(-0.25%)
Apr 13, 2004 5.433 5.477 5.153 5.227 15,405,599 -0.16(-2.97%)
Apr 12, 2004 5.421 5.517 5.294 5.387 14,597,099 +0.01(+0.16%)
Apr 08, 2004 5.256 5.449 5.236 5.379 23,151,798 +0.29(+5.67%)
Apr 07, 2004 5.106 5.194 5.000 5.090 8,670,200 +0.00(+0.08%)
Apr 06, 2004 5.073 5.140 5.007 5.086 9,841,300 -0.01(-0.28%)
Apr 05, 2004 5.009 5.206 4.973 5.100 11,571,699 +0.07(+1.48%)
Apr 02, 2004 5.171 5.244 5.017 5.026 15,334,199 -0.03(-0.51%)
Apr 01, 2004 5.157 5.173 4.814 5.051 38,570,000 +0.18(+3.63%)
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%)
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.