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 )

612.09 +2.62 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2007 3.364 3.420 3.224 3.300 8,799,133 -0.00(-0.09%)
Nov 29, 2007 3.260 3.361 3.260 3.303 6,612,808 +0.02(+0.48%)
Nov 28, 2007 3.214 3.320 3.200 3.287 9,417,681 +0.10(+3.00%)
Nov 27, 2007 3.087 3.193 3.071 3.191 6,707,406 +0.12(+4.05%)
Nov 26, 2007 3.107 3.170 3.061 3.067 6,465,801 -0.04(-1.29%)
Nov 23, 2007 3.104 3.129 3.037 3.107 6,152,334 +0.03(+0.93%)
Nov 21, 2007 3.217 3.224 3.074 3.079 10,418,646 -0.15(-4.77%)
Nov 20, 2007 3.276 3.311 3.164 3.233 11,195,169 -0.08(-2.50%)
Nov 19, 2007 3.367 3.429 3.280 3.316 6,817,887 -0.08(-2.48%)
Nov 16, 2007 3.434 3.470 3.250 3.400 11,610,430 -0.04(-1.08%)
Nov 15, 2007 3.531 3.549 3.417 3.437 6,980,819 -0.11(-3.14%)
Nov 14, 2007 3.656 3.657 3.531 3.549 7,146,950 -0.08(-2.24%)
Nov 13, 2007 3.514 3.630 3.501 3.630 6,432,810 +0.13(+3.67%)
Nov 12, 2007 3.593 3.637 3.486 3.501 9,212,742 -0.11(-2.93%)
Nov 09, 2007 3.833 3.839 3.519 3.607 13,924,511 -0.28(-7.14%)
Nov 08, 2007 3.820 3.930 3.724 3.884 10,652,005 +0.04(+1.15%)
Nov 07, 2007 3.843 3.910 3.763 3.840 7,447,733 -0.05(-1.29%)
Nov 06, 2007 3.777 3.899 3.759 3.890 7,773,884 +0.10(+2.72%)
Nov 05, 2007 3.721 3.857 3.717 3.787 7,676,255 +0.04(+0.95%)
Nov 02, 2007 3.721 3.771 3.714 3.751 8,920,030 -0.00(-0.11%)
Nov 01, 2007 3.781 3.811 3.643 3.756 10,405,451 -0.03(-0.68%)
Oct 31, 2007 3.783 3.787 3.683 3.781 10,792,474 +0.00(+0.11%)
Oct 30, 2007 3.734 3.800 3.676 3.777 12,056,673 +0.01(+0.27%)
Oct 29, 2007 3.677 3.783 3.643 3.767 7,771,329 +0.16(+4.56%)
Oct 26, 2007 3.650 3.671 3.517 3.603 10,921,043 -0.02(-0.43%)
Oct 25, 2007 3.589 3.690 3.584 3.619 9,669,051 +0.01(+0.32%)
Oct 24, 2007 3.613 3.626 3.466 3.607 13,042,889 -0.11(-2.85%)
Oct 23, 2007 3.684 3.743 3.503 3.713 38,484,688 +0.43(+12.95%)
Oct 22, 2007 3.250 3.324 3.157 3.287 21,314,300 -0.03(-0.99%)
Oct 19, 2007 3.470 3.470 3.229 3.320 11,195,008 -0.11(-3.29%)
Oct 18, 2007 3.416 3.471 3.380 3.433 7,928,948 -0.04(-1.03%)
Oct 17, 2007 3.400 3.471 3.377 3.469 4,302,242 +0.04(+1.29%)
Oct 16, 2007 3.464 3.464 3.379 3.424 6,299,663 +0.00(+0.04%)
Oct 15, 2007 3.414 3.500 3.370 3.423 11,532,961 +0.14(+4.17%)
Oct 12, 2007 3.264 3.334 3.256 3.286 4,230,163 +0.01(+0.39%)
Oct 11, 2007 3.344 3.431 3.233 3.273 10,007,648 -0.07(-2.18%)
Oct 10, 2007 3.239 3.381 3.219 3.346 10,533,817 +0.09(+2.76%)
Oct 09, 2007 3.179 3.286 3.167 3.256 8,562,841 +0.07(+2.33%)
Oct 08, 2007 3.110 3.189 3.086 3.181 3,204,676 +0.04(+1.23%)
Oct 05, 2007 3.033 3.174 3.029 3.143 6,549,073 +0.12(+4.07%)
Oct 04, 2007 2.983 3.039 2.967 3.020 4,897,249 +0.01(+0.28%)
Oct 03, 2007 3.003 3.040 2.971 3.011 3,612,496 -0.02(-0.57%)
Oct 02, 2007 3.036 3.047 2.966 3.029 4,522,196 -0.00(-0.09%)
Oct 01, 2007 2.957 3.057 2.941 3.031 9,528,169 +0.07(+2.27%)
Sep 28, 2007 3.057 3.086 2.950 2.964 8,662,262 -0.09(-2.86%)
Sep 27, 2007 3.111 3.121 3.001 3.051 11,898,207 -0.08(-2.64%)
Sep 26, 2007 3.000 3.157 2.996 3.134 15,874,809 +0.13(+4.43%)
Sep 25, 2007 2.757 3.009 2.754 3.001 18,056,758 +0.25(+8.92%)
Sep 24, 2007 2.743 2.794 2.729 2.756 6,366,366 +0.01(+0.52%)
Sep 21, 2007 2.821 2.821 2.677 2.741 15,879,240 -0.04(-1.49%)
Sep 20, 2007 2.743 2.793 2.734 2.783 7,498,693 -0.02(-0.81%)
Sep 19, 2007 2.786 2.810 2.751 2.806 8,152,297 +0.06(+2.13%)
Sep 18, 2007 2.643 2.771 2.629 2.747 6,933,457 +0.12(+4.45%)
Sep 17, 2007 2.621 2.664 2.599 2.630 10,097,864 +0.10(+3.89%)
Sep 14, 2007 2.466 2.543 2.453 2.531 4,784,059 +0.05(+2.19%)
Sep 13, 2007 2.471 2.499 2.439 2.477 4,441,962 -0.00(-0.12%)
Sep 12, 2007 2.514 2.523 2.473 2.480 2,704,954 -0.04(-1.75%)
Sep 11, 2007 2.477 2.549 2.467 2.524 5,482,526 +0.04(+1.55%)
Sep 10, 2007 2.573 2.574 2.464 2.486 6,353,206 -0.09(-3.55%)
Sep 07, 2007 2.527 2.580 2.501 2.577 6,756,560 +0.01(+0.28%)
Sep 06, 2007 2.537 2.570 2.509 2.570 7,505,917 +0.01(+0.39%)
Sep 05, 2007 2.580 2.591 2.514 2.560 4,132,512 -0.03(-1.21%)
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.