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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Netflix (NQ:NFLX)

94.36 -0.84 (-0.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, Mar 17, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 16, 2026	95.58	96.10	94.36	95.20	35,860,572	-0.11(-0.12%)
Mar 13, 2026	94.64	95.68	94.24	95.31	29,876,660	+1.00(+1.06%)
Mar 12, 2026	94.86	95.40	93.87	94.31	34,255,480	-0.58(-0.61%)
Mar 11, 2026	97.41	98.00	94.69	94.89	33,830,956	-2.05(-2.11%)
Mar 10, 2026	97.81	98.49	96.29	96.94	40,999,628	-1.38(-1.40%)
Mar 09, 2026	97.70	98.94	96.58	98.32	48,568,824	-0.70(-0.71%)
Mar 06, 2026	99.33	99.88	97.40	99.02	41,196,376	-0.15(-0.15%)
Mar 05, 2026	98.50	100.19	98.10	99.17	53,297,728	+0.51(+0.52%)
Mar 04, 2026	97.11	99.75	96.99	98.66	52,541,180	+0.96(+0.98%)
Mar 03, 2026	96.01	98.46	95.33	97.70	59,034,176	+0.61(+0.63%)
Mar 02, 2026	95.26	98.07	95.20	97.09	79,753,296	+0.85(+0.88%)
Feb 27, 2026	94.29	96.75	90.58	96.24	200,800,928	+11.65(+13.77%)
Feb 26, 2026	83.20	87.62	82.80	84.59	79,288,096	+1.89(+2.29%)
Feb 25, 2026	79.43	83.12	79.25	82.70	69,102,928	+4.66(+5.97%)
Feb 24, 2026	75.73	78.12	75.21	78.04	32,865,962	+2.02(+2.66%)
Feb 23, 2026	77.79	77.83	75.01	76.02	38,279,492	-2.65(-3.37%)
Feb 20, 2026	76.61	78.85	76.40	78.67	32,412,100	+1.67(+2.17%)
Feb 19, 2026	77.75	78.70	76.59	77.00	30,095,220	-0.99(-1.27%)
Feb 18, 2026	77.32	78.32	76.28	77.99	29,813,230	+0.99(+1.29%)
Feb 17, 2026	76.92	77.87	75.30	77.00	35,968,004	+0.13(+0.17%)
Feb 13, 2026	76.14	77.18	75.53	76.87	42,333,816	+1.01(+1.33%)
Feb 12, 2026	79.11	79.15	75.23	75.86	73,313,784	-3.76(-4.72%)
Feb 11, 2026	81.96	82.48	79.45	79.62	40,761,516	-2.59(-3.15%)
Feb 10, 2026	82.71	84.66	82.09	82.21	43,523,988	+0.74(+0.91%)
Feb 09, 2026	82.18	82.20	79.87	81.47	42,151,572	-0.73(-0.89%)
Feb 06, 2026	81.02	82.48	80.65	82.20	46,154,060	+1.33(+1.64%)
Feb 05, 2026	81.49	83.30	80.53	80.87	54,534,260	+0.71(+0.89%)
Feb 04, 2026	79.99	81.44	79.22	80.16	48,802,632	+0.22(+0.28%)
Feb 03, 2026	82.23	82.45	79.62	79.94	49,632,068	-2.82(-3.41%)
Feb 02, 2026	83.53	85.27	82.72	82.76	41,363,896	-0.73(-0.87%)
Jan 30, 2026	83.10	84.06	82.78	83.49	45,755,068	+0.33(+0.40%)
Jan 29, 2026	84.31	84.38	82.35	83.16	42,163,180	-1.48(-1.75%)
Jan 28, 2026	85.63	86.47	84.30	84.64	38,732,328	-0.94(-1.10%)
Jan 27, 2026	85.28	85.60	83.88	85.58	37,623,384	-0.12(-0.14%)
Jan 26, 2026	86.92	86.94	85.35	85.70	40,830,216	-0.42(-0.49%)
Jan 23, 2026	83.43	86.30	83.28	86.12	64,522,176	+2.58(+3.09%)
Jan 22, 2026	85.02	85.10	82.98	83.54	68,934,336	-1.82(-2.13%)
Jan 21, 2026	82.51	86.00	81.93	85.36	127,746,744	-1.90(-2.18%)
Jan 20, 2026	88.97	89.90	87.02	87.26	108,199,576	-0.74(-0.84%)
Jan 16, 2026	88.33	88.51	87.78	88.00	48,130,500	-0.05(-0.06%)
Jan 15, 2026	89.02	89.89	87.82	88.05	36,836,328	-0.50(-0.56%)
Jan 14, 2026	91.24	91.58	87.95	88.55	49,610,996	-1.77(-1.96%)
Jan 13, 2026	89.44	91.15	89.07	90.32	45,016,276	+0.91(+1.02%)
Jan 12, 2026	89.69	90.33	89.33	89.41	36,208,004	-0.05(-0.06%)
Jan 09, 2026	90.03	90.05	88.32	89.46	55,600,784	-1.07(-1.18%)
Jan 08, 2026	90.45	91.25	89.58	90.53	39,960,640	-0.20(-0.22%)
Jan 07, 2026	91.56	92.42	90.06	90.73	36,461,072	+0.08(+0.09%)
Jan 06, 2026	91.54	91.64	89.74	90.65	43,234,536	-0.81(-0.89%)
Jan 05, 2026	90.92	92.63	90.84	91.46	39,402,760	+0.47(+0.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Netflix (NQ:NFLX)

Historical Prices