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 (%)
Aug 31, 2017	175.45	176.24	173.86	174.71	6,940,315	+0.02(+0.01%)
Aug 30, 2017	169.50	174.85	169.37	174.69	8,033,672	+5.88(+3.48%)
Aug 29, 2017	165.00	169.68	164.73	168.81	4,618,995	+1.69(+1.01%)
Aug 28, 2017	166.43	168.67	165.60	167.12	3,656,270	+1.17(+0.71%)
Aug 25, 2017		168.75	165.50	165.95	4,064,040	-2.18(-1.30%)
Aug 24, 2017	169.86	171.24	166.15	168.13	5,359,821	-0.93(-0.55%)
Aug 23, 2017	168.35	169.64	166.70	169.06	4,630,871	-0.28(-0.17%)
Aug 22, 2017	167.76	169.93	167.04	169.34	4,885,700	+2.58(+1.55%)
Aug 21, 2017	166.91	168.99	164.23	166.76	6,480,548	+0.22(+0.13%)
Aug 18, 2017	165.95	169.97	165.80	166.54	7,385,736	+0.45(+0.27%)
Aug 17, 2017	169.23	170.58	165.72	166.09	5,227,398	-3.89(-2.29%)
Aug 16, 2017	167.50	170.50	166.25	169.98	7,012,027	+1.48(+0.88%)
Aug 15, 2017	171.53	171.88	168.25	168.50	5,653,468	-2.50(-1.46%)
Aug 14, 2017	169.80	172.45	168.80	171.00	7,466,098	-0.40(-0.23%)
Aug 11, 2017	169.86	172.58	169.00	171.40	5,022,334	+2.26(+1.34%)
Aug 10, 2017	174.03	174.45	167.60	169.14	9,684,431	-6.64(-3.78%)
Aug 09, 2017	171.43	175.96	170.01	175.78	9,664,786	-2.58(-1.45%)
Aug 08, 2017	181.37	181.91	177.45	178.36	6,074,317	-2.97(-1.64%)
Aug 07, 2017	181.00	182.27	179.10	181.33	4,609,129	+1.06(+0.59%)
Aug 04, 2017	179.60	180.85	178.50	180.27	4,491,055	+1.04(+0.58%)
Aug 03, 2017	180.53	181.22	178.02	179.23	4,627,123	-1.51(-0.84%)
Aug 02, 2017	182.22	182.57	177.81	180.74	5,770,768	-1.29(-0.71%)

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