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, 2020 367.93 383.01 366.44 375.50 9,361,134 +4.54(+1.22%)
Mar 30, 2020 363.00 377.80 361.17 370.96 8,619,285 +13.84(+3.88%)
Mar 27, 2020 359.09 368.56 353.00 357.12 7,948,700 -5.87(-1.62%)
Mar 26, 2020 344.00 363.84 341.73 362.99 7,232,241 +20.60(+6.02%)
Mar 25, 2020 361.02 362.00 339.17 342.39 8,764,347 -14.93(-4.18%)
Mar 24, 2020 369.99 372.93 353.03 357.32 11,630,694 -2.95(-0.82%)
Mar 23, 2020 347.89 366.11 340.88 360.27 13,440,622 +27.44(+8.24%)
Mar 20, 2020 342.31 350.49 332.00 332.83 10,853,800 +0.80(+0.24%)
Mar 19, 2020 324.33 348.51 316.82 332.03 10,612,780 +16.56(+5.25%)
Mar 18, 2020 302.39 331.58 300.00 315.47 12,578,108 -4.28(-1.34%)
Mar 17, 2020 306.19 322.90 290.25 319.75 10,007,792 +20.91(+7.00%)
Mar 16, 2020 306.63 334.35 294.75 298.84 10,550,230 -37.46(-11.14%)
Mar 13, 2020 330.51 336.42 307.39 336.30 9,458,100 +29.30(+9.54%)
Mar 12, 2020 326.50 335.72 307.00 307.00 12,063,287 -42.92(-12.27%)
Mar 11, 2020 358.92 362.98 344.79 349.92 6,048,121 -14.21(-3.90%)
Mar 10, 2020 358.00 364.54 347.85 364.13 7,601,825 +17.64(+5.09%)
Mar 09, 2020 343.86 357.47 341.72 346.49 7,387,213 -22.48(-6.09%)
Mar 06, 2020 367.70 371.31 356.85 368.97 8,147,100 -3.81(-1.02%)
Mar 05, 2020 381.00 391.40 368.64 372.78 8,736,614 -11.01(-2.87%)
Mar 04, 2020 377.77 384.01 370.51 383.79 5,481,230 +15.02(+4.07%)
Mar 03, 2020 381.03 393.52 367.40 368.77 8,360,815 -12.28(-3.22%)
Mar 02, 2020 373.11 381.36 364.50 381.05 6,992,102 +12.02(+3.26%)
Feb 28, 2020 364.66 376.77 356.80 369.03 11,178,500 -2.68(-0.72%)
Feb 27, 2020 371.46 391.56 370.60 371.71 10,949,099 -7.53(-1.99%)
Feb 26, 2020 366.31 382.00 365.00 379.24 8,934,056 +19.15(+5.32%)
Feb 25, 2020 372.00 375.65 357.72 360.09 6,471,848 -8.61(-2.34%)
Feb 24, 2020 364.76 372.82 361.00 368.70 6,927,201 -11.37(-2.99%)
Feb 21, 2020 385.33 387.32 377.90 380.07 3,935,600 -5.93(-1.54%)
Feb 20, 2020 386.56 389.70 376.68 386.00 4,072,331 -0.19(-0.05%)
Feb 19, 2020 388.12 392.95 384.90 386.19 4,893,482 -1.59(-0.41%)
Feb 18, 2020 379.30 389.54 379.19 387.78 5,173,913 +7.38(+1.94%)
Feb 14, 2020 381.47 385.15 379.43 380.40 3,736,200 -1.00(-0.26%)
Feb 13, 2020 376.96 385.37 376.51 381.40 4,482,039 +1.39(+0.37%)
Feb 12, 2020 377.18 380.62 375.88 380.01 4,604,140 +6.32(+1.69%)
Feb 11, 2020 373.75 378.11 369.72 373.69 4,771,118 +2.62(+0.71%)
Feb 10, 2020 365.00 374.80 362.52 371.07 5,290,910 +4.30(+1.17%)
Feb 07, 2020 365.04 371.80 363.57 366.77 4,385,200 -0.18(-0.05%)
Feb 06, 2020 369.60 371.55 362.51 366.95 3,916,939 -2.72(-0.74%)
Feb 05, 2020 375.13 375.25 362.30 369.67 6,432,296 +0.66(+0.18%)
Feb 04, 2020 361.00 369.57 356.10 369.01 7,147,650 +11.01(+3.08%)
Feb 03, 2020 347.24 359.63 346.28 358.00 6,670,715 +12.91(+3.74%)
Jan 31, 2020 347.39 347.39 340.98 345.09 5,230,000 -2.65(-0.76%)
Jan 30, 2020 341.10 348.20 339.25 347.74 5,325,622 +4.58(+1.33%)
Jan 29, 2020 349.00 349.40 338.55 343.16 7,643,259 -5.36(-1.54%)
Jan 28, 2020 345.88 352.40 342.78 348.52 6,813,506 +5.64(+1.64%)
Jan 27, 2020 345.95 351.90 341.02 342.88 7,705,014 -10.28(-2.91%)
Jan 24, 2020 348.46 359.85 345.88 353.16 17,939,600 +3.56(+1.02%)
Jan 23, 2020 326.04 349.88 325.01 349.60 18,174,836 +23.71(+7.28%)
Jan 22, 2020 332.55 336.30 323.60 325.89 21,718,976 -12.22(-3.61%)
Jan 21, 2020 340.00 341.00 332.59 338.11 14,180,549 -1.56(-0.46%)
Jan 17, 2020 341.00 341.57 337.38 339.67 6,066,500 +1.05(+0.31%)
Jan 16, 2020 343.50 343.55 335.85 338.62 5,008,556 -0.45(-0.13%)
Jan 15, 2020 338.68 343.17 336.60 339.07 5,153,345 +0.38(+0.11%)
Jan 14, 2020 344.40 345.38 335.52 338.69 7,199,386 -0.23(-0.07%)
Jan 13, 2020 331.80 340.85 331.51 338.92 6,289,956 +9.87(+3.00%)
Jan 10, 2020 337.13 338.50 327.27 329.05 4,720,500 -6.61(-1.97%)
Jan 09, 2020 342.00 343.42 334.61 335.66 4,709,345 -3.60(-1.06%)
Jan 08, 2020 331.49 342.70 331.05 339.26 7,104,468 +8.51(+2.57%)
Jan 07, 2020 336.47 336.70 330.30 330.75 4,703,910 -5.08(-1.51%)
Jan 06, 2020 323.12 336.36 321.20 335.83 5,662,926 +9.93(+3.05%)
Jan 03, 2020 326.78 329.86 325.53 325.90 3,795,400 -3.91(-1.19%)
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.