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, 2003 0.7211 0.7536 0.7182 0.7268 8,283,253 -0.03(-3.37%)
Mar 28, 2003 0.7768 0.7975 0.7396 0.7521 26,178,066 -0.02(-3.08%)
Mar 27, 2003 0.7321 0.7825 0.7214 0.7761 30,630,668 +0.04(+5.49%)
Mar 26, 2003 0.6929 0.7407 0.6875 0.7357 18,578,350 +0.05(+7.01%)
Mar 25, 2003 0.6429 0.6961 0.6411 0.6875 12,613,845 +0.04(+6.94%)
Mar 24, 2003 0.6525 0.6643 0.6339 0.6429 8,998,780 -0.02(-2.96%)
Mar 21, 2003 0.6825 0.7004 0.6539 0.6625 8,163,945 -0.01(-1.49%)
Mar 20, 2003 0.6946 0.7032 0.6646 0.6725 14,611,743 -0.01(-2.13%)
Mar 19, 2003 0.6818 0.6993 0.6679 0.6871 16,086,783 +0.02(+2.61%)
Mar 18, 2003 0.6607 0.6850 0.6454 0.6696 21,119,196 +0.03(+4.17%)
Mar 17, 2003 0.5921 0.6461 0.5593 0.6429 16,632,055 +0.05(+8.76%)
Mar 14, 2003 0.5929 0.6054 0.5854 0.5911 6,124,789 +0.01(+1.85%)
Mar 13, 2003 0.5486 0.5918 0.5446 0.5804 7,690,199 +0.04(+7.90%)
Mar 12, 2003 0.5518 0.5539 0.5321 0.5379 5,752,627 -0.02(-2.84%)
Mar 11, 2003 0.5618 0.5625 0.5357 0.5536 5,535,600 -0.01(-1.46%)
Mar 10, 2003 0.5707 0.5821 0.5611 0.5618 3,431,399 -0.01(-2.24%)
Mar 07, 2003 0.5707 0.5929 0.5625 0.5746 3,711,399 -0.01(-1.29%)
Mar 06, 2003 0.5825 0.5889 0.5714 0.5821 3,326,399 +0.01(+0.93%)
Mar 05, 2003 0.5843 0.5843 0.5629 0.5768 3,505,599 -0.01(-1.22%)
Mar 04, 2003 0.5711 0.5861 0.5550 0.5839 5,570,600 +0.01(+2.44%)
Mar 03, 2003 0.6039 0.6100 0.5625 0.5700 15,811,599 -0.04(-6.72%)
Feb 28, 2003 0.5939 0.6143 0.5821 0.6111 11,887,399 +0.02(+3.70%)
Feb 27, 2003 0.5293 0.5893 0.5275 0.5893 23,133,598 +0.07(+13.40%)
Feb 26, 2003 0.5271 0.5300 0.5032 0.5196 3,879,399 -0.00(-0.68%)
Feb 25, 2003 0.4932 0.5304 0.4825 0.5232 4,636,800 +0.02(+4.34%)
Feb 24, 2003 0.5121 0.5211 0.5004 0.5014 12,343,799 -0.03(-5.77%)
Feb 21, 2003 0.5500 0.5500 0.5164 0.5321 6,256,599 -0.02(-3.12%)
Feb 20, 2003 0.5532 0.5625 0.5371 0.5493 6,340,599 +0.01(+1.58%)
Feb 19, 2003 0.5293 0.5446 0.5243 0.5407 5,121,200 +0.02(+3.27%)
Feb 18, 2003 0.5111 0.5282 0.5014 0.5236 6,269,199 +0.02(+2.96%)
Feb 14, 2003 0.4761 0.5100 0.4736 0.5086 8,437,800 +0.04(+7.72%)
Feb 13, 2003 0.4754 0.5100 0.4721 0.4721 6,099,799 -0.00(-0.45%)
Feb 12, 2003 0.4775 0.4786 0.4643 0.4743 5,618,199 +0.01(+2.31%)
Feb 11, 2003 0.4607 0.4679 0.4525 0.4636 4,797,800 +0.02(+4.09%)
Feb 10, 2003 0.4368 0.4561 0.4339 0.4454 7,306,599 +0.01(+2.38%)
Feb 07, 2003 0.4214 0.4375 0.4175 0.4350 5,019,000 +0.02(+4.55%)
Feb 06, 2003 0.4271 0.4286 0.4121 0.4161 3,735,199 -0.01(-2.43%)
Feb 05, 2003 0.4379 0.4429 0.4221 0.4264 3,487,399 -0.01(-2.93%)
Feb 04, 2003 0.4500 0.4554 0.4304 0.4393 2,041,199 -0.02(-3.91%)
Feb 03, 2003 0.4693 0.4707 0.4464 0.4571 2,840,599 -0.01(-3.03%)
Jan 31, 2003 0.4529 0.4732 0.4450 0.4714 4,024,999 +0.02(+4.51%)
Jan 30, 2003 0.4410 0.4557 0.4411 0.4511 3,702,929 +0.01(+2.28%)
Jan 29, 2003 0.4500 0.4500 0.4225 0.4410 2,963,799 -0.01(-1.61%)
Jan 28, 2003 0.4296 0.4589 0.4254 0.4482 4,960,200 +0.01(+2.20%)
Jan 27, 2003 0.4321 0.4386 0.4186 0.4386 3,445,399 -0.00(-0.41%)
Jan 24, 2003 0.4375 0.4421 0.4236 0.4404 6,354,599 +0.01(+1.16%)
Jan 23, 2003 0.4254 0.4529 0.4179 0.4353 7,225,399 +0.02(+5.08%)
Jan 22, 2003 0.4064 0.4268 0.4029 0.4143 4,173,399 +0.01(+1.75%)
Jan 21, 2003 0.4132 0.4250 0.3964 0.4071 6,085,799 -0.00(-0.35%)
Jan 17, 2003 0.4214 0.4250 0.3946 0.4086 5,373,200 -0.02(-4.67%)
Jan 16, 2003 0.4536 0.4782 0.4286 0.4286 18,683,000 -0.01(-1.15%)
Jan 15, 2003 0.4300 0.4411 0.4239 0.4336 13,203,399 +0.00(+0.83%)
Jan 14, 2003 0.4357 0.4411 0.4182 0.4300 2,550,800 -0.00(-0.82%)
Jan 13, 2003 0.4289 0.4418 0.4286 0.4336 4,414,200 -0.01(-2.22%)
Jan 10, 2003 0.4175 0.4536 0.4143 0.4434 5,437,600 +0.02(+5.75%)
Jan 09, 2003 0.4125 0.4229 0.4046 0.4193 5,329,800 +0.01(+2.89%)
Jan 08, 2003 0.3857 0.4286 0.3811 0.4075 5,362,000 +0.02(+4.01%)
Jan 07, 2003 0.3857 0.3979 0.3857 0.3918 1,940,399 -0.00(-1.17%)
Jan 06, 2003 0.3929 0.4000 0.3811 0.3964 3,011,399 +0.01(+2.59%)
Jan 03, 2003 0.4250 0.4250 0.3857 0.3864 3,249,399 -0.02(-5.50%)
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.