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 31, 2023 340.05 345.84 337.20 345.48 5,610,245 +7.05(+2.08%)
Mar 30, 2023 340.27 343.29 335.30 338.43 7,128,823 +6.40(+1.93%)
Mar 29, 2023 326.29 332.85 325.73 332.03 6,284,450 +8.51(+2.63%)
Mar 28, 2023 326.06 333.32 321.28 323.52 6,487,594 -4.14(-1.26%)
Mar 27, 2023 327.55 336.44 324.41 327.66 8,621,627 -0.73(-0.22%)
Mar 24, 2023 320.63 331.83 320.63 328.39 13,004,085 +8.02(+2.50%)
Mar 23, 2023 304.68 322.78 304.14 320.37 15,649,550 +26.47(+9.01%)
Mar 22, 2023 306.31 306.45 293.54 293.90 5,802,416 -11.89(-3.89%)
Mar 21, 2023 306.32 307.92 300.43 305.79 4,881,599 +0.66(+0.22%)
Mar 20, 2023 299.79 307.50 296.00 305.13 5,110,996 +1.63(+0.54%)
Mar 17, 2023 310.06 310.76 300.00 303.50 6,918,778 -6.56(-2.12%)
Mar 16, 2023 304.75 316.60 301.71 310.06 7,908,808 +6.27(+2.06%)
Mar 15, 2023 292.51 306.31 292.32 303.79 9,211,056 +8.85(+3.00%)
Mar 14, 2023 295.97 297.45 290.31 294.94 5,954,975 +1.43(+0.49%)
Mar 13, 2023 287.34 299.24 285.33 293.51 6,290,250 +0.75(+0.26%)
Mar 10, 2023 297.90 298.79 289.00 292.76 5,759,373 -5.02(-1.69%)
Mar 09, 2023 312.08 312.51 294.88 297.78 7,431,644 -14.01(-4.49%)
Mar 08, 2023 309.29 311.83 305.75 311.79 3,473,669 +3.32(+1.08%)
Mar 07, 2023 312.68 314.30 306.62 308.47 4,548,952 -3.56(-1.14%)
Mar 06, 2023 317.00 323.30 311.84 312.03 5,666,950 -3.15(-1.00%)
Mar 03, 2023 315.45 317.49 310.82 315.18 5,953,394 +3.30(+1.06%)
Mar 02, 2023 310.96 315.57 310.38 311.88 4,911,066 -1.60(-0.51%)
Mar 01, 2023 321.55 326.60 312.36 313.48 4,902,130 -8.65(-2.69%)
Feb 28, 2023 323.70 327.62 321.17 322.13 3,673,128 -0.90(-0.28%)
Feb 27, 2023 323.87 330.00 322.12 323.03 6,142,671 +5.88(+1.85%)
Feb 24, 2023 319.30 321.50 314.52 317.15 6,830,737 -6.50(-2.01%)
Feb 23, 2023 331.23 331.28 314.30 323.65 13,227,942 -11.23(-3.35%)
Feb 22, 2023 337.50 341.91 332.82 334.88 4,541,882 -2.62(-0.78%)
Feb 21, 2023 342.85 344.12 336.42 337.50 5,704,391 -10.46(-3.01%)
Feb 17, 2023 347.90 349.00 342.44 347.96 5,294,759 -2.75(-0.78%)
Feb 16, 2023 355.00 361.50 350.31 350.71 5,208,076 -10.71(-2.96%)
Feb 15, 2023 356.63 362.88 354.24 361.42 3,966,190 +1.46(+0.41%)
Feb 14, 2023 357.55 363.75 353.40 359.96 4,616,855 +1.39(+0.39%)
Feb 13, 2023 349.50 359.70 344.25 358.57 7,132,616 +11.21(+3.23%)
Feb 10, 2023 359.16 362.14 347.14 347.36 7,291,409 -15.14(-4.18%)
Feb 09, 2023 372.41 373.83 361.74 362.50 6,892,915 -4.33(-1.18%)
Feb 08, 2023 360.02 368.19 358.31 366.83 6,236,545 +3.88(+1.07%)
Feb 07, 2023 358.51 364.18 354.18 362.95 6,280,764 +1.47(+0.41%)
Feb 06, 2023 363.64 368.45 360.68 361.48 4,986,656 -4.42(-1.21%)
Feb 03, 2023 359.08 379.43 359.00 365.90 9,409,910 -0.99(-0.27%)
Feb 02, 2023 365.16 368.32 358.43 366.89 7,848,097 +4.90(+1.35%)
Feb 01, 2023 353.86 365.38 349.91 361.99 7,993,248 +8.05(+2.27%)
Jan 31, 2023 349.98 355.95 348.81 353.94 5,657,159 +0.83(+0.24%)
Jan 30, 2023 358.44 360.95 352.86 353.11 5,130,839 -7.66(-2.12%)
Jan 27, 2023 363.20 365.92 360.59 360.77 6,703,635 -4.10(-1.12%)
Jan 26, 2023 368.77 369.02 361.70 364.87 8,251,226 -3.09(-0.84%)
Jan 25, 2023 360.57 368.90 358.50 367.96 7,751,315 +4.13(+1.14%)
Jan 24, 2023 357.53 365.65 355.14 363.83 11,743,157 +6.41(+1.79%)
Jan 23, 2023 341.71 362.25 340.63 357.42 15,633,703 +14.92(+4.36%)
Jan 20, 2023 336.79 344.00 332.62 342.50 28,431,642 +26.72(+8.46%)
Jan 19, 2023 322.57 324.89 313.39 315.78 17,722,440 -10.55(-3.23%)
Jan 18, 2023 326.75 330.08 321.25 326.33 7,802,473 +0.11(+0.03%)
Jan 17, 2023 331.08 332.50 323.60 326.22 9,229,450 -6.60(-1.98%)
Jan 13, 2023 329.97 336.65 328.88 332.82 8,286,891 +2.69(+0.81%)
Jan 12, 2023 332.50 332.95 323.14 330.13 10,852,369 +2.87(+0.88%)
Jan 11, 2023 326.50 328.88 321.35 327.26 9,573,932 -0.28(-0.09%)
Jan 10, 2023 311.07 329.35 311.07 327.54 13,059,157 +12.37(+3.92%)
Jan 09, 2023 316.83 321.70 313.22 315.17 6,769,204 -0.36(-0.11%)
Jan 06, 2023 311.57 316.77 303.69 315.53 8,959,915 +5.83(+1.88%)
Jan 05, 2023 307.00 314.18 304.55 309.70 8,325,067 +0.29(+0.09%)
Jan 04, 2023 298.24 311.13 295.51 309.41 9,330,623 +14.46(+4.90%)
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.