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 )

646.75 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.077	2.091	1.996	2.041	5,401,830	-0.04(-1.79%)
May 27, 2005	2.101	2.127	2.070	2.079	5,077,534	-0.01(-0.61%)
May 26, 2005	2.093	2.093	2.037	2.091	6,185,185	+0.01(+0.69%)
May 25, 2005	2.050	2.119	2.021	2.077	12,053,411	+0.01(+0.69%)
May 24, 2005	2.201	2.213	2.050	2.063	21,286,300	-0.16(-7.14%)
May 23, 2005	2.256	2.290	2.196	2.221	13,321,097	-0.05(-2.39%)
May 20, 2005	2.294	2.321	2.207	2.276	21,417,430	-0.03(-1.24%)
May 19, 2005	2.704	2.753	2.261	2.304	149,879,984	+0.09(+4.06%)
May 18, 2005	2.066	2.237	2.044	2.214	16,353,399	+0.15(+7.04%)
May 17, 2005	2.099	2.100	1.950	2.069	16,392,809	-0.05(-2.49%)
May 16, 2005	2.069	2.146	2.044	2.121	21,014,300	+0.08(+3.99%)
May 13, 2005	1.956	2.086	1.944	2.040	22,966,530	+0.06(+3.25%)
May 12, 2005	1.857	2.056	1.783	1.976	44,887,120	+0.13(+6.80%)
May 11, 2005	1.650	1.859	1.649	1.850	26,452,004	+0.20(+11.83%)
May 10, 2005	1.646	1.670	1.646	1.654	4,236,169	-0.00(-0.26%)
May 09, 2005	1.643	1.679	1.636	1.659	2,261,623	+0.01(+0.35%)
May 06, 2005	1.636	1.657	1.629	1.653	2,888,416	+0.02(+1.14%)
May 05, 2005	1.649	1.714	1.619	1.634	6,707,287	-0.02(-1.38%)
May 04, 2005	1.660	1.699	1.629	1.657	5,705,286	+0.01(+0.52%)
May 03, 2005	1.636	1.670	1.636	1.649	3,228,511	-0.00(-0.26%)

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