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 (%)
Jun 28, 2013 214.27 216.30 210.05 211.09 2,797,348 -3.88(-1.80%)
Jun 27, 2013 212.91 216.73 209.60 214.97 2,618,052 +2.87(+1.35%)
Jun 26, 2013 214.55 218.25 210.82 212.10 2,690,560 -0.80(-0.38%)
Jun 25, 2013 211.97 213.50 207.56 212.90 2,988,220 -2.70(-1.25%)
Jun 24, 2013 213.00 219.08 209.00 215.60 0 -1.30(-0.60%)
Jun 21, 2013 225.05 226.38 214.20 216.90 3,342,597 -6.62(-2.96%)
Jun 20, 2013 229.47 231.00 220.54 223.52 3,017,444 -8.79(-3.78%)
Jun 19, 2013 228.00 235.88 227.61 232.31 3,193,257 +3.48(+1.52%)
Jun 18, 2013 230.24 231.00 226.40 228.83 2,491,767 -0.40(-0.17%)
Jun 17, 2013 225.54 230.50 223.75 229.23 5,120,712 +15.24(+7.12%)
Jun 14, 2013 214.77 217.29 212.32 213.99 0 -1.40(-0.65%)
Jun 13, 2013 207.99 215.55 205.75 215.39 2,644,491 +7.75(+3.73%)
Jun 12, 2013 215.83 215.83 206.87 207.64 2,729,741 -6.82(-3.18%)
Jun 11, 2013 217.85 220.27 213.80 214.46 2,030,018 -6.47(-2.93%)
Jun 10, 2013 223.03 223.33 216.06 220.93 1,973,163 +0.71(+0.32%)
Jun 07, 2013 218.64 220.82 215.65 220.22 0 +2.48(+1.14%)
Jun 06, 2013 222.12 225.40 214.00 217.74 3,724,117 -5.72(-2.56%)
Jun 05, 2013 223.19 228.00 218.40 223.46 4,728,000 -1.85(-0.82%)
Jun 04, 2013 220.12 227.55 218.57 225.31 3,286,666 +3.34(+1.50%)
Jun 03, 2013 227.05 227.50 217.57 221.97 3,038,627 -4.28(-1.89%)
May 31, 2013 225.24 229.58 224.05 226.25 3,634,198 +3.59(+1.61%)
May 30, 2013 216.03 223.00 211.55 222.66 3,441,063 +7.32(+3.40%)
May 29, 2013 214.55 221.38 209.91 215.34 4,871,494 +1.15(+0.54%)
May 28, 2013 231.75 235.96 212.97 214.19 5,626,715 -14.55(-6.36%)
May 24, 2013 225.23 229.00 224.50 228.74 0 +2.56(+1.13%)
May 23, 2013 225.70 228.20 221.55 226.18 2,313,986 -2.38(-1.04%)
May 22, 2013 234.40 238.20 226.64 228.56 3,109,820 -8.53(-3.60%)
May 21, 2013 240.04 240.90 235.00 237.09 1,641,512 -2.46(-1.03%)
May 20, 2013 238.44 241.65 236.76 239.55 0 +0.55(+0.23%)
May 17, 2013 238.53 242.72 236.00 239.00 0 +1.97(+0.83%)
May 16, 2013 246.95 248.85 235.20 237.03 4,007,472 -6.37(-2.62%)
May 15, 2013 239.47 245.43 237.83 243.40 5,146,848 +14.02(+6.11%)
May 13, 2013 217.17 229.69 217.14 229.38 5,906,506 +11.69(+5.37%)
May 10, 2013 216.41 219.75 214.56 217.69 0 +1.28(+0.59%)
May 09, 2013 208.03 218.88 206.52 216.41 5,157,968 +7.80(+3.74%)
May 08, 2013 204.93 210.40 204.53 208.61 2,517,504 +2.36(+1.14%)
May 07, 2013 208.78 210.52 205.60 206.25 2,439,655 -4.44(-2.11%)
May 06, 2013 209.63 212.45 204.02 210.69 4,532,918 -2.76(-1.29%)
May 03, 2013 215.78 214.49 212.70 213.45 0 -1.04(-0.48%)
May 02, 2013 213.24 215.45 210.19 214.49 2,618,357 +1.58(+0.74%)
May 01, 2013 215.92 217.39 211.65 212.91 2,622,654 -3.16(-1.46%)
Apr 30, 2013 214.60 219.75 214.24 216.07 3,581,577 +1.06(+0.49%)
Apr 29, 2013 216.61 217.73 212.01 215.01 2,969,601 -0.54(-0.25%)
Apr 26, 2013 217.00 217.13 213.75 215.55 3,114,766 +1.80(+0.84%)
Apr 25, 2013 216.98 218.79 213.27 213.75 4,181,609 -2.97(-1.37%)
Apr 24, 2013 217.60 224.30 213.22 216.72 6,698,677 -0.27(-0.12%)
Apr 23, 2013 215.57 219.38 174.37 216.99 16,396,803 +42.62(+24.44%)
Apr 22, 2013 165.72 176.50 165.72 174.37 12,019,992 +11.00(+6.73%)
Apr 19, 2013 165.50 169.17 163.03 163.37 2,879,936 -0.45(-0.27%)
Apr 18, 2013 171.00 171.90 161.80 163.82 3,301,822 -5.54(-3.27%)
Apr 17, 2013 174.34 177.39 168.27 169.36 3,934,821 -6.49(-3.69%)
Apr 16, 2013 174.97 177.73 172.27 175.85 4,244,435 -0.65(-0.37%)
Apr 15, 2013 175.56 182.35 174.80 176.50 6,646,800 +3.30(+1.91%)
Apr 12, 2013 176.99 177.64 171.20 173.20 5,402,469 +0.19(+0.11%)
Apr 11, 2013 168.83 173.40 168.82 173.01 4,704,554 +6.94(+4.18%)
Apr 10, 2013 168.00 169.45 164.91 166.07 4,244,142 -3.29(-1.94%)
Apr 09, 2013 163.49 171.37 162.05 169.36 4,863,623 +6.30(+3.86%)
Apr 08, 2013 165.83 166.30 159.00 163.06 4,534,849 -1.60(-0.97%)
Apr 05, 2013 163.52 170.50 162.53 164.66 4,645,293 -2.03(-1.22%)
Apr 04, 2013 167.37 170.13 163.81 166.69 4,922,862 -3.05(-1.80%)
Apr 03, 2013 177.06 178.33 164.26 169.74 10,765,366 -6.95(-3.93%)
Apr 02, 2013 183.90 185.18 176.10 176.69 4,611,379 -5.74(-3.15%)
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.