Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Netflix (NQ: NFLX )

635.67 -4.80 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	502.01	505.88	472.21	475.74	7,813,800	-28.47(-5.65%)
Oct 29, 2020	488.50	513.90	479.34	504.21	11,106,399	+17.97(+3.70%)
Oct 28, 2020	486.36	494.00	483.28	486.24	5,987,119	-2.69(-0.55%)
Oct 27, 2020	490.01	490.49	482.93	488.93	3,622,942	+0.69(+0.14%)
Oct 26, 2020	487.02	496.82	478.90	488.24	6,184,784	-0.04(-0.01%)
Oct 23, 2020	488.11	490.06	481.35	488.28	4,927,800	+3.05(+0.63%)
Oct 22, 2020	494.69	495.14	482.00	485.23	6,992,380	-3.82(-0.78%)
Oct 21, 2020	501.03	506.85	488.25	489.05	17,385,004	-36.37(-6.92%)
Oct 20, 2020	528.14	533.78	522.26	525.42	9,988,969	-5.30(-1.00%)
Oct 19, 2020	537.07	541.80	525.38	530.72	7,560,202	-0.07(-0.01%)
Oct 16, 2020	549.50	554.33	530.03	530.79	6,347,300	-11.15(-2.06%)
Oct 15, 2020	545.52	551.22	535.10	541.94	5,102,937	+0.49(+0.09%)
Oct 14, 2020	562.61	572.49	541.00	541.45	9,502,843	-12.64(-2.28%)
Oct 13, 2020	540.56	557.65	537.20	554.09	5,597,667	+14.28(+2.65%)
Oct 12, 2020	548.81	551.81	538.24	539.81	5,385,758	+0.37(+0.07%)
Oct 09, 2020	537.83	544.28	535.00	539.44	4,781,200	+7.65(+1.44%)
Oct 08, 2020	533.48	535.00	524.15	531.79	5,383,905	-2.87(-0.54%)
Oct 07, 2020	518.00	536.49	515.82	534.66	7,984,017	+28.79(+5.69%)
Oct 06, 2020	518.72	521.82	504.16	505.87	4,183,620	-14.78(-2.84%)
Oct 05, 2020	506.80	520.99	501.70	520.65	4,084,477	+17.59(+3.50%)
Oct 02, 2020	516.43	526.37	502.70	503.06	6,071,100	-24.45(-4.63%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Netflix (NQ: NFLX )

Historical Prices