Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netflix (NQ: NFLX )

613.66 -2.93 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Aug 29, 2008 4.449 4.491 4.364 4.406 4,334,953 -0.04(-0.90%)
Aug 28, 2008 4.334 4.497 4.334 4.446 8,675,268 +0.07(+1.57%)
Aug 27, 2008 4.273 4.429 4.269 4.377 6,292,229 +0.08(+1.83%)
Aug 26, 2008 4.274 4.357 4.262 4.299 10,262,259 +0.02(+0.50%)
Aug 25, 2008 4.349 4.376 4.267 4.277 5,709,773 -0.10(-2.32%)
Aug 22, 2008 4.300 4.397 4.289 4.379 5,344,003 +0.09(+2.17%)
Aug 21, 2008 4.279 4.349 4.271 4.286 5,386,955 -0.07(-1.70%)
Aug 20, 2008 4.309 4.384 4.273 4.360 5,107,095 +0.06(+1.36%)
Aug 19, 2008 4.347 4.377 4.273 4.301 6,036,260 -0.07(-1.57%)
Aug 18, 2008 4.476 4.496 4.343 4.370 7,690,871 -0.10(-2.14%)
Aug 15, 2008 4.576 4.653 4.434 4.466 9,750,671 -0.08(-1.82%)
Aug 14, 2008 4.414 4.594 4.373 4.549 13,656,313 +0.10(+2.18%)
Aug 13, 2008 4.383 4.451 4.324 4.451 9,329,684 +0.05(+1.14%)
Aug 12, 2008 4.619 4.619 4.356 4.401 8,773,380 -0.20(-4.32%)
Aug 11, 2008 4.406 4.627 4.389 4.600 14,011,024 +0.16(+3.70%)
Aug 08, 2008 4.357 4.517 4.357 4.436 9,187,612 +0.08(+1.94%)
Aug 07, 2008 4.236 4.409 4.236 4.351 10,118,143 +0.07(+1.53%)
Aug 06, 2008 4.254 4.323 4.240 4.286 7,777,832 +0.02(+0.37%)
Aug 05, 2008 4.327 4.327 4.214 4.270 8,262,498 +0.01(+0.20%)
Aug 04, 2008 4.237 4.301 4.228 4.261 11,843,824 +0.09(+2.09%)
Aug 01, 2008 4.364 4.386 4.120 4.174 17,635,834 -0.24(-5.41%)
Jul 31, 2008 4.340 4.474 4.326 4.413 14,311,163 +0.05(+1.18%)
Jul 30, 2008 4.421 4.481 4.303 4.361 9,216,431 -0.07(-1.64%)
Jul 29, 2008 4.127 4.449 4.106 4.434 19,680,576 +0.34(+8.42%)
Jul 28, 2008 4.000 4.137 3.973 4.090 13,051,079 +0.11(+2.80%)
Jul 25, 2008 4.056 4.116 3.833 3.979 27,175,504 +0.16(+4.19%)
Jul 24, 2008 3.947 3.963 3.810 3.819 12,923,007 -0.18(-4.47%)
Jul 23, 2008 3.884 4.029 3.884 3.997 10,553,760 +0.11(+2.79%)
Jul 22, 2008 3.909 3.956 3.860 3.889 16,782,626 -0.02(-0.48%)
Jul 21, 2008 3.861 3.921 3.831 3.907 8,986,908 +0.04(+0.92%)
Jul 18, 2008 3.973 3.993 3.846 3.871 9,722,867 -0.10(-2.45%)
Jul 17, 2008 3.996 4.030 3.843 3.969 9,594,529 -0.05(-1.17%)
Jul 16, 2008 3.923 4.044 3.923 4.016 9,185,008 +0.06(+1.44%)
Jul 15, 2008 3.944 4.031 3.871 3.959 12,454,287 -0.01(-0.36%)
Jul 14, 2008 3.901 4.046 3.843 3.973 17,445,050 +0.09(+2.21%)
Jul 11, 2008 3.931 3.977 3.770 3.887 8,615,565 -0.09(-2.30%)
Jul 10, 2008 4.067 4.123 3.934 3.979 8,330,552 -0.11(-2.69%)
Jul 09, 2008 4.059 4.150 4.059 4.089 10,674,104 +0.03(+0.74%)
Jul 08, 2008 4.049 4.090 3.951 4.059 10,042,627 +0.02(+0.57%)
Jul 07, 2008 3.929 4.056 3.907 4.036 11,433,862 +0.14(+3.56%)
Jul 04, 2008 3.857 3.970 3.844 3.897 10,806,187 +0.00(+0.00%)
Jul 03, 2008 3.857 3.970 3.844 3.897 10,806,187 +0.00(+0.11%)
Jul 02, 2008 3.859 3.903 3.814 3.893 13,204,638 +0.02(+0.55%)
Jul 01, 2008 3.829 3.939 3.777 3.871 18,496,064 +0.15(+3.95%)
Jun 30, 2008 3.793 3.857 3.720 3.724 8,149,308 -0.10(-2.51%)
Jun 27, 2008 4.103 4.103 3.759 3.820 14,807,967 -0.29(-7.09%)
Jun 26, 2008 4.214 4.249 4.097 4.111 8,673,882 -0.12(-2.77%)
Jun 25, 2008 4.164 4.269 4.144 4.229 6,297,353 +0.09(+2.07%)
Jun 24, 2008 4.249 4.321 4.080 4.143 10,760,638 -0.09(-2.06%)
Jun 23, 2008 4.500 4.501 4.219 4.230 9,175,880 -0.26(-5.70%)
Jun 20, 2008 4.609 4.609 4.416 4.486 7,775,508 -0.10(-2.18%)
Jun 19, 2008 4.289 4.599 4.253 4.586 8,461,999 +0.27(+6.36%)
Jun 18, 2008 4.444 4.454 4.286 4.311 6,950,061 -0.16(-3.58%)
Jun 17, 2008 4.564 4.564 4.469 4.471 3,050,886 -0.09(-1.94%)
Jun 16, 2008 4.571 4.583 4.492 4.560 3,552,114 -0.04(-0.93%)
Jun 13, 2008 4.480 4.610 4.476 4.603 4,723,649 +0.17(+3.90%)
Jun 12, 2008 4.324 4.483 4.324 4.430 4,397,148 +0.11(+2.58%)
Jun 11, 2008 4.364 4.449 4.314 4.319 5,011,503 -0.06(-1.31%)
Jun 10, 2008 4.387 4.479 4.349 4.376 4,574,164 -0.07(-1.61%)
Jun 09, 2008 4.546 4.571 4.341 4.447 6,885,024 -0.10(-2.17%)
Jun 06, 2008 4.691 4.691 4.536 4.546 6,703,423 -0.19(-4.07%)
Jun 05, 2008 4.609 4.857 4.551 4.739 10,714,648 +0.11(+2.47%)
Jun 04, 2008 4.524 4.640 4.503 4.624 6,674,352 +0.07(+1.57%)
Jun 03, 2008 4.429 4.580 4.429 4.553 9,543,625 +0.14(+3.17%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.