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 30, 2020 450.02 457.59 447.00 455.04 4,195,800 +7.80(+1.74%)
Jun 29, 2020 445.23 447.67 432.14 447.24 4,842,679 +3.84(+0.87%)
Jun 26, 2020 466.39 468.03 442.24 443.40 6,804,700 -22.51(-4.83%)
Jun 25, 2020 458.86 467.01 454.00 465.91 4,133,408 +8.06(+1.76%)
Jun 24, 2020 468.54 472.36 454.00 457.85 4,823,696 -8.41(-1.80%)
Jun 23, 2020 466.50 474.01 464.50 466.26 5,944,770 -1.78(-0.38%)
Jun 22, 2020 455.01 468.59 454.21 468.04 6,269,122 +14.32(+3.16%)
Jun 19, 2020 449.12 453.97 445.60 453.72 5,933,600 +3.85(+0.86%)
Jun 18, 2020 448.73 452.76 442.80 449.87 4,275,398 +2.10(+0.47%)
Jun 17, 2020 441.82 450.46 439.22 447.77 6,527,395 +11.64(+2.67%)
Jun 16, 2020 425.76 437.96 425.18 436.13 5,511,138 +10.63(+2.50%)
Jun 15, 2020 421.40 426.49 415.42 425.50 4,469,330 +7.43(+1.78%)
Jun 12, 2020 429.00 434.06 412.45 418.07 6,461,100 -7.49(-1.76%)
Jun 11, 2020 428.20 445.57 424.16 425.56 7,460,056 -8.92(-2.05%)
Jun 10, 2020 436.00 439.69 430.55 434.48 4,894,069 +0.43(+0.10%)
Jun 09, 2020 421.65 434.73 420.31 434.05 6,793,151 +14.56(+3.47%)
Jun 08, 2020 416.00 420.80 406.50 419.49 5,848,210 -0.11(-0.03%)
Jun 05, 2020 407.29 420.24 404.25 419.60 5,099,500 +5.27(+1.27%)
Jun 04, 2020 422.39 428.71 410.03 414.33 5,409,532 -7.64(-1.81%)
Jun 03, 2020 426.95 427.10 418.05 421.97 4,311,785 -5.34(-1.25%)
Jun 02, 2020 425.87 427.59 419.46 427.31 3,492,133 +1.39(+0.33%)
Jun 01, 2020 418.83 426.72 415.98 425.92 3,744,948 +6.19(+1.47%)
May 29, 2020 417.46 420.30 411.85 419.73 5,270,400 +6.29(+1.52%)
May 28, 2020 417.24 422.37 411.50 413.44 5,658,107 -6.45(-1.54%)
May 27, 2020 410.38 420.02 397.86 419.89 10,443,554 +5.12(+1.23%)
May 26, 2020 427.77 428.50 413.14 414.77 7,872,587 -14.55(-3.39%)
May 22, 2020 437.00 439.09 427.18 429.32 5,422,300 -6.93(-1.59%)
May 21, 2020 448.56 448.96 430.25 436.25 9,115,482 -11.42(-2.55%)
May 20, 2020 454.25 455.81 444.00 447.67 5,604,078 -3.37(-0.75%)
May 19, 2020 453.40 458.97 450.46 451.04 4,807,848 -1.54(-0.34%)
May 18, 2020 451.16 456.36 443.35 452.58 7,777,901 -1.61(-0.35%)
May 15, 2020 440.70 455.00 437.51 454.19 7,243,900 +12.24(+2.77%)
May 14, 2020 444.90 452.38 432.82 441.95 9,000,682 +3.68(+0.84%)
May 13, 2020 435.69 447.00 427.27 438.27 7,011,863 +6.57(+1.52%)
May 12, 2020 442.00 444.17 431.36 431.70 4,589,848 -8.82(-2.00%)
May 11, 2020 436.33 444.89 435.56 440.52 5,483,131 +4.97(+1.14%)
May 08, 2020 434.14 442.00 433.64 435.55 5,054,300 -0.98(-0.22%)
May 07, 2020 436.89 438.88 430.66 436.53 5,647,824 +2.27(+0.52%)
May 06, 2020 429.30 439.77 426.39 434.26 6,655,741 +9.58(+2.26%)
May 05, 2020 427.55 431.00 421.56 424.68 6,283,527 -3.47(-0.81%)
May 04, 2020 417.78 428.54 414.87 428.15 7,796,605 +12.88(+3.10%)
May 01, 2020 415.10 427.97 411.73 415.27 8,299,800 -4.58(-1.09%)
Apr 30, 2020 410.31 424.44 408.00 419.85 7,951,085 +7.96(+1.93%)
Apr 29, 2020 399.53 415.86 393.60 411.89 9,689,281 +8.06(+2.00%)
Apr 28, 2020 419.99 421.00 402.91 403.83 10,093,975 -17.55(-4.16%)
Apr 27, 2020 425.00 429.00 420.84 421.38 6,273,218 -3.61(-0.85%)
Apr 24, 2020 425.00 427.17 415.88 424.99 8,670,300 -1.71(-0.40%)
Apr 23, 2020 419.26 438.41 419.26 426.70 13,945,279 +5.28(+1.25%)
Apr 22, 2020 429.73 433.00 413.00 421.42 21,101,836 -12.41(-2.86%)
Apr 21, 2020 444.77 447.00 425.60 433.83 23,111,904 -3.66(-0.84%)
Apr 20, 2020 435.17 444.49 430.56 437.49 12,621,869 +14.53(+3.44%)
Apr 17, 2020 431.00 432.00 414.69 422.96 12,616,200 -16.21(-3.69%)
Apr 16, 2020 437.00 449.52 431.61 439.17 16,098,250 +12.42(+2.91%)
Apr 15, 2020 413.00 434.98 412.25 426.75 13,548,238 +13.20(+3.19%)
Apr 14, 2020 397.50 417.82 394.85 413.55 11,573,947 +16.83(+4.24%)
Apr 13, 2020 371.31 400.51 367.70 396.72 11,682,385 +26.00(+7.01%)
Apr 09, 2020 371.06 372.10 363.03 370.72 7,711,200 -0.40(-0.11%)
Apr 08, 2020 374.01 378.39 368.31 371.12 6,903,366 -1.16(-0.31%)
Apr 07, 2020 380.00 381.33 369.34 372.28 7,043,865 -7.68(-2.02%)
Apr 06, 2020 365.22 380.29 361.71 379.96 8,179,323 +18.20(+5.03%)
Apr 03, 2020 367.47 370.90 357.51 361.76 4,860,700 -8.32(-2.25%)
Apr 02, 2020 364.08 370.99 360.06 370.08 4,590,390 +6.00(+1.65%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.