Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Netflix (NQ: NFLX )

704.32 +13.85 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 705.00 715.66 695.37 704.32 4,247,273 +13.85(+2.01%)
Sep 18, 2024 707.55 707.55 688.00 690.47 2,981,875 -16.44(-2.33%)
Sep 17, 2024 700.82 707.63 698.37 706.91 2,296,391 +10.41(+1.49%)
Sep 16, 2024 700.00 703.02 688.63 696.50 1,842,249 -0.56(-0.08%)
Sep 13, 2024 680.01 699.64 680.00 697.06 2,276,482 +10.26(+1.49%)
Sep 12, 2024 684.92 694.88 682.20 686.80 2,587,638 +5.33(+0.78%)
Sep 11, 2024 677.46 682.97 660.80 681.47 2,390,871 +7.85(+1.17%)
Sep 10, 2024 676.87 680.59 665.80 673.62 2,078,218 -1.80(-0.27%)
Sep 09, 2024 674.00 683.50 672.14 675.42 2,682,762 +9.65(+1.45%)
Sep 06, 2024 681.86 683.15 662.34 665.77 2,991,267 -17.85(-2.61%)
Sep 05, 2024 673.14 687.31 671.86 683.62 1,806,601 +3.94(+0.58%)
Sep 04, 2024 673.31 684.65 673.06 679.68 1,783,598 +4.36(+0.65%)
Sep 03, 2024 700.10 703.86 671.01 675.32 3,159,341 -26.03(-3.71%)
Aug 30, 2024 700.36 701.86 688.16 701.35 3,266,733 +8.87(+1.28%)
Aug 29, 2024 690.00 699.80 686.07 692.48 2,185,868 +8.64(+1.26%)
Aug 28, 2024 695.83 696.67 677.10 683.84 2,428,937 -11.88(-1.71%)
Aug 27, 2024 688.53 707.89 686.92 695.72 3,165,124 +7.28(+1.06%)
Aug 26, 2024 687.26 690.59 681.64 688.44 1,353,262 +1.71(+0.25%)
Aug 23, 2024 694.13 696.07 678.63 686.73 2,354,495 -2.23(-0.32%)
Aug 22, 2024 691.00 701.50 686.24 688.96 2,728,708 -8.16(-1.17%)
Aug 21, 2024 697.00 701.00 691.38 697.12 2,234,932 -1.42(-0.20%)
Aug 20, 2024 688.86 711.33 688.25 698.54 4,810,523 +10.01(+1.45%)
Aug 19, 2024 674.07 688.84 672.91 688.53 3,014,632 +14.46(+2.15%)
Aug 16, 2024 669.43 680.23 665.36 674.07 3,511,051 +10.85(+1.64%)
Aug 15, 2024 668.49 673.19 659.80 663.22 3,208,258 +1.54(+0.23%)
Aug 14, 2024 648.70 663.57 648.70 661.68 4,011,200 +13.66(+2.11%)
Aug 13, 2024 638.56 650.97 635.50 648.02 2,638,817 +14.88(+2.35%)
Aug 12, 2024 631.00 639.00 627.07 633.14 2,331,352 -0.80(-0.13%)
Aug 09, 2024 622.99 636.62 622.99 633.94 1,980,838 +3.59(+0.57%)
Aug 08, 2024 621.99 632.29 616.02 630.35 3,281,647 +18.87(+3.09%)
Aug 07, 2024 616.07 632.00 610.64 611.48 3,183,312 +1.91(+0.31%)
Aug 06, 2024 600.62 622.45 600.62 609.57 4,316,162 +11.02(+1.84%)
Aug 05, 2024 587.04 604.56 587.04 598.55 4,042,818 -15.09(-2.46%)
Aug 02, 2024 620.98 625.27 608.35 613.64 3,525,887 -11.21(-1.79%)
Aug 01, 2024 629.25 646.71 617.61 624.85 3,718,033 -3.50(-0.56%)
Jul 31, 2024 626.57 633.60 622.58 628.35 3,132,932 +5.77(+0.93%)
Jul 30, 2024 630.17 634.69 617.00 622.58 3,494,853 -4.38(-0.70%)
Jul 29, 2024 634.61 634.61 623.93 626.96 2,399,471 -4.41(-0.70%)
Jul 26, 2024 645.00 646.99 629.77 631.37 3,120,661 -2.72(-0.43%)
Jul 25, 2024 641.00 649.98 621.70 634.09 4,553,227 -1.90(-0.30%)
Jul 24, 2024 635.74 652.42 632.67 635.99 4,887,103 -6.77(-1.05%)
Jul 23, 2024 647.50 649.91 641.00 642.76 2,460,142 -4.74(-0.73%)
Jul 22, 2024 639.50 656.29 632.60 647.50 5,218,756 +14.16(+2.24%)
Jul 19, 2024 660.64 678.97 629.12 633.34 9,815,683 -9.70(-1.51%)
Jul 18, 2024 656.60 657.04 639.16 643.04 7,545,911 -4.42(-0.68%)
Jul 17, 2024 650.00 650.45 639.47 647.46 4,014,821 -8.86(-1.35%)
Jul 16, 2024 661.80 663.67 649.13 656.32 2,683,549 -0.13(-0.02%)
Jul 15, 2024 647.50 667.54 646.63 656.45 3,206,150 +8.85(+1.37%)
Jul 12, 2024 652.75 655.92 643.71 647.60 3,355,761 -5.15(-0.79%)
Jul 11, 2024 672.49 672.49 647.44 652.75 5,110,677 -24.90(-3.67%)
Jul 10, 2024 685.02 687.22 673.16 677.65 2,649,259 -8.09(-1.18%)
Jul 09, 2024 690.00 695.27 684.72 685.74 2,598,139 +0.00(+0.00%)
Jul 08, 2024 687.00 688.86 681.49 685.74 1,929,544 -4.91(-0.71%)
Jul 05, 2024 682.51 697.49 677.23 690.65 2,659,068 +8.14(+1.19%)
Jul 03, 2024 677.48 683.75 675.50 682.51 1,403,547 +2.93(+0.43%)
Jul 02, 2024 673.54 681.74 670.07 679.58 2,410,455 +5.97(+0.89%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.