Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Netflix (NQ: NFLX )

561.23 -3.57 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 295.35 295.35 295.35 0 +9.58(+3.35%)
Mar 28, 2018 298.39 298.80 281.61 285.77 18,963,590 -14.92(-4.96%)
Mar 27, 2018 322.49 322.90 297.00 300.69 12,055,480 -19.66(-6.14%)
Mar 26, 2018 309.36 321.03 302.00 320.35 11,982,757 +19.41(+6.45%)
Mar 23, 2018 307.41 310.73 300.36 300.94 9,529,948 -5.76(-1.88%)
Mar 22, 2018 313.07 314.12 305.66 306.70 8,037,613 -9.78(-3.09%)
Mar 21, 2018 316.35 319.40 314.51 316.48 5,254,678 -1.02(-0.32%)
Mar 20, 2018 313.26 319.50 312.80 317.50 5,990,329 +4.02(+1.28%)
Mar 19, 2018 315.80 317.00 307.34 313.48 9,922,442 -4.97(-1.56%)
Mar 16, 2018 321.42 324.10 318.37 318.45 7,333,734 -2.64(-0.82%)
Mar 15, 2018 323.17 323.40 318.14 321.09 5,640,568 -0.46(-0.14%)
Mar 14, 2018 318.16 323.88 318.15 321.55 10,471,403 +5.67(+1.79%)
Mar 13, 2018 323.87 325.84 313.28 315.88 12,912,225 -5.42(-1.69%)
Mar 12, 2018 333.56 333.98 318.60 321.30 20,364,528 -10.14(-3.06%)
Mar 09, 2018 321.33 331.44 320.23 331.44 14,500,219 +14.44(+4.56%)
Mar 08, 2018 322.20 322.92 314.13 317.00 11,297,297 -4.16(-1.30%)
Mar 07, 2018 323.74 314.56 321.16 17,124,492 -4.06(-1.25%)
Mar 06, 2018 319.88 325.79 316.64 325.22 18,386,272 +10.22(+3.24%)
Mar 05, 2018 302.85 316.91 297.60 315.00 18,970,076 +13.95(+4.63%)
Mar 02, 2018 284.65 301.18 283.23 301.05 13,345,313 +10.66(+3.67%)
Mar 01, 2018 292.75 295.25 283.83 290.39 11,913,605 -0.99(-0.34%)
Feb 28, 2018 293.10 295.75 290.78 291.38 7,646,823 +0.77(+0.26%)
Feb 27, 2018 294.77 297.36 290.59 290.61 9,409,849 -3.55(-1.21%)
Feb 26, 2018 288.75 295.65 287.01 294.16 10,259,629 +8.23(+2.88%)
Feb 23, 2018 281.00 286.00 278.00 285.93 7,301,809 +7.79(+2.80%)
Feb 22, 2018 274.45 278.14 8,883,700 -2.90(-1.03%)
Feb 21, 2018 282.07 286.64 280.01 281.04 9,353,551 +2.49(+0.89%)
Feb 20, 2018 277.74 285.81 276.61 278.55 7,756,653 +0.03(+0.01%)
Feb 16, 2018 278.52 278.52 278.52 0 -1.75(-0.62%)
Feb 15, 2018 270.03 280.50 267.93 280.27 10,745,801 +14.27(+5.36%)
Feb 14, 2018 260.47 269.88 260.33 266.00 10,961,665 +7.73(+2.99%)
Feb 13, 2018 257.29 261.41 254.70 258.27 6,813,700 +0.32(+0.12%)
Feb 12, 2018 252.14 259.15 249.11 257.95 8,520,726 +8.48(+3.40%)
Feb 09, 2018 253.85 255.80 236.11 249.47 16,906,942 -0.63(-0.25%)
Feb 08, 2018 264.56 250.00 250.10 9,287,914 -14.46(-5.47%)
Feb 07, 2018 266.58 272.45 264.32 264.56 8,975,862 -1.16(-0.44%)
Feb 06, 2018 247.70 266.70 245.61 265.72 12,424,017 +8.41(+3.27%)
Feb 05, 2018 262.00 267.90 250.03 257.31 11,843,658 -10.12(-3.78%)
Feb 02, 2018 263.00 270.62 262.72 267.43 9,123,610 +2.36(+0.89%)
Feb 01, 2018 266.41 271.95 263.45 265.07 9,660,361 -5.23(-1.93%)
Jan 31, 2018 281.94 282.29 269.58 270.30 11,678,784 -8.50(-3.05%)
Jan 30, 2018 277.00 282.73 272.70 278.80 12,473,072 -5.79(-2.03%)
Jan 29, 2018 274.20 286.81 273.92 284.59 17,386,100 +9.99(+3.64%)
Jan 26, 2018 271.49 274.60 268.76 274.60 11,021,839 +4.90(+1.82%)
Jan 25, 2018 263.00 272.30 260.23 269.70 15,326,377 +8.40(+3.21%)
Jan 24, 2018 250.88 261.71 249.31 261.30 17,199,446 +11.01(+4.40%)
Jan 23, 2018 255.05 257.71 248.02 250.29 27,684,920 +22.71(+9.98%)
Jan 22, 2018 222.00 227.78 221.20 227.58 17,437,372 +7.12(+3.23%)
Jan 19, 2018 222.75 223.49 218.50 220.46 10,548,567 +0.13(+0.06%)
Jan 18, 2018 220.34 220.58 216.55 220.33 8,219,883 +2.83(+1.30%)
Jan 17, 2018 221.00 221.15 216.32 217.50 9,118,271 -4.03(-1.82%)
Jan 16, 2018 224.24 226.07 217.20 221.53 13,500,772 +0.30(+0.14%)
Jan 12, 2018 221.23 221.23 221.23 0 +3.99(+1.84%)
Jan 11, 2018 214.29 217.75 213.50 217.24 7,655,744 +4.72(+2.22%)
Jan 10, 2018 213.64 212.52 5,948,661 +3.21(+1.53%)
Jan 09, 2018 212.11 212.98 208.59 209.31 6,116,848 -2.74(-1.29%)
Jan 08, 2018 210.02 212.48 208.44 212.05 5,568,126 +2.06(+0.98%)
Jan 05, 2018 207.25 210.02 205.59 209.99 7,033,240 +4.36(+2.12%)
Jan 04, 2018 206.20 206.98 204.00 205.63 6,024,571 +0.58(+0.28%)
Jan 03, 2018 202.05 206.21 201.50 205.05 8,589,348 +3.98(+1.98%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.