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 (%)
Sep 29, 2017	180.73	182.90	180.65	181.35	4,227,864	+0.65(+0.36%)
Sep 28, 2017	181.25	181.95	179.36	180.70	4,075,771	-1.27(-0.70%)
Sep 27, 2017	181.01	183.34	180.70	181.97	5,709,307	+2.59(+1.44%)
Sep 26, 2017	180.70	180.95	176.55	179.38	5,601,101	+0.83(+0.46%)
Sep 25, 2017	186.46	186.55	177.70	178.55	9,364,720	-8.80(-4.70%)
Sep 22, 2017	188.40	189.85	186.39	187.35	5,464,312	-1.43(-0.76%)
Sep 21, 2017		189.95	184.51	188.78	7,147,709	+3.27(+1.76%)
Sep 20, 2017	186.10	186.50	183.21	185.51	4,624,219	-0.17(-0.09%)
Sep 19, 2017	184.98	186.23	184.17	185.68	4,982,051	+1.06(+0.57%)
Sep 18, 2017	183.61	185.45	182.73	184.62	5,358,297	+2.27(+1.24%)
Sep 15, 2017	182.73	184.93	181.43	182.35	5,591,743	-0.28(-0.15%)
Sep 14, 2017	183.25	185.29	182.07	182.63	4,507,102	-1.01(-0.55%)
Sep 13, 2017	184.07	184.50	182.55	183.64	4,319,384	-1.51(-0.82%)
Sep 12, 2017	182.55	185.33	180.64	185.15	6,687,314	+3.41(+1.88%)
Sep 11, 2017	178.10	182.47	178.03	181.74	5,977,149	+5.32(+3.02%)
Sep 08, 2017	178.45	180.39	176.25	176.42	4,590,846	-2.58(-1.44%)
Sep 07, 2017	178.80	180.35	177.11	179.00	6,034,426	-0.25(-0.14%)
Sep 06, 2017	175.25	179.46	173.73	179.25	8,741,661	+4.73(+2.71%)
Sep 05, 2017	173.40	175.88	172.44	174.52	4,589,485	-0.22(-0.13%)

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