Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Netease Inc ADR (NQ: NTES )

80.51 -0.19 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2003 0.5180 0.5389 0.5089 0.5162 184,575,344 -0.01(-1.71%)
Oct 30, 2003 0.5751 0.5857 0.5205 0.5252 219,171,712 -0.05(-8.68%)
Oct 29, 2003 0.5991 0.6155 0.5567 0.5751 435,198,528 -0.17(-22.60%)
Oct 27, 2003 0.7605 0.7605 0.7286 0.7431 104,485,304 +0.01(+1.36%)
Oct 24, 2003 0.6815 0.7436 0.6803 0.7331 172,715,072 +0.07(+9.78%)
Oct 23, 2003 0.6780 0.6978 0.6377 0.6678 151,823,744 -0.01(-2.10%)
Oct 22, 2003 0.6688 0.7052 0.6639 0.6821 152,867,088 +0.01(+0.94%)
Oct 21, 2003 0.7715 0.7901 0.6748 0.6758 225,888,080 -0.09(-11.92%)
Oct 20, 2003 0.7365 0.7706 0.7200 0.7672 100,031,048 +0.04(+5.70%)
Oct 17, 2003 0.7603 0.7637 0.7205 0.7259 88,678,320 -0.04(-4.84%)
Oct 16, 2003 0.7285 0.7649 0.7110 0.7628 96,846,656 +0.03(+4.71%)
Oct 15, 2003 0.7837 0.7848 0.7167 0.7285 96,940,760 -0.05(-5.95%)
Oct 14, 2003 0.7867 0.7970 0.7696 0.7746 66,908,872 -0.02(-2.57%)
Oct 13, 2003 0.8123 0.8138 0.7814 0.7950 60,312,924 -0.00(-0.38%)
Oct 10, 2003 0.7791 0.8013 0.7655 0.7981 94,100,784 +0.03(+3.54%)
Oct 09, 2003 0.7922 0.8177 0.7610 0.7708 125,360,616 +0.00(+0.03%)
Oct 08, 2003 0.7496 0.7780 0.7313 0.7706 87,226,384 +0.02(+3.05%)
Oct 07, 2003 0.7472 0.7654 0.7304 0.7478 80,197,640 -0.00(-0.53%)
Oct 06, 2003 0.7127 0.7519 0.7088 0.7518 65,416,232 +0.05(+7.00%)
Oct 03, 2003 0.6957 0.7133 0.6815 0.7026 103,039,280 +0.03(+4.87%)
Oct 02, 2003 0.6234 0.6787 0.6231 0.6700 103,020,592 +0.05(+7.49%)
Oct 01, 2003 0.6430 0.6514 0.5963 0.6233 145,217,152 -0.01(-1.75%)
Sep 30, 2003 0.6678 0.6768 0.6331 0.6344 120,315,416 -0.04(-5.94%)
Sep 29, 2003 0.6241 0.6767 0.5880 0.6745 191,626,416 +0.06(+10.12%)
Sep 26, 2003 0.6939 0.7060 0.5920 0.6125 153,213,312 -0.09(-12.78%)
Sep 25, 2003 0.7399 0.7456 0.7002 0.7022 94,619,664 -0.03(-4.54%)
Sep 24, 2003 0.7675 0.7850 0.7357 0.7356 79,399,096 -0.03(-4.16%)
Sep 23, 2003 0.7540 0.7786 0.7388 0.7675 54,213,692 +0.02(+2.33%)
Sep 22, 2003 0.7097 0.7514 0.7047 0.7501 58,159,824 +0.03(+3.51%)
Sep 19, 2003 0.7309 0.7363 0.7167 0.7246 31,490,736 -0.00(-0.58%)
Sep 18, 2003 0.6957 0.7330 0.6928 0.7288 41,127,868 +0.03(+4.65%)
Sep 17, 2003 0.7063 0.7144 0.6883 0.6964 45,458,852 -0.01(-1.59%)
Sep 16, 2003 0.7001 0.7087 0.6837 0.7077 58,325,284 +0.01(+2.08%)
Sep 15, 2003 0.6778 0.6969 0.6770 0.6933 42,594,908 +0.02(+3.02%)
Sep 12, 2003 0.6662 0.6774 0.6587 0.6729 27,155,876 +0.01(+1.02%)
Sep 11, 2003 0.6589 0.6695 0.6377 0.6661 42,843,640 +0.01(+1.23%)
Sep 10, 2003 0.6548 0.6817 0.6510 0.6581 61,720,904 +0.00(+0.21%)
Sep 09, 2003 0.6433 0.6751 0.6419 0.6567 55,049,148 +0.01(+1.15%)
Sep 08, 2003 0.6332 0.6514 0.6230 0.6492 39,224,912 +0.02(+2.90%)
Sep 05, 2003 0.6356 0.6462 0.6213 0.6309 29,134,798 -0.00(-0.73%)
Sep 04, 2003 0.6247 0.6475 0.6209 0.6356 39,519,868 +0.01(+1.19%)
Sep 03, 2003 0.6539 0.6616 0.6263 0.6281 63,695,356 -0.02(-3.49%)
Sep 02, 2003 0.5814 0.6539 0.5770 0.6508 99,010,984 +0.07(+12.35%)
Aug 29, 2003 0.5638 0.5866 0.5616 0.5792 27,089,842 +0.01(+2.00%)
Aug 28, 2003 0.5582 0.5781 0.5469 0.5679 30,420,216 +0.01(+2.21%)
Aug 27, 2003 0.5588 0.5649 0.5486 0.5556 23,867,324 -0.00(-0.10%)
Aug 26, 2003 0.5207 0.5569 0.5151 0.5562 51,351,176 +0.03(+5.27%)
Aug 25, 2003 0.5395 0.5412 0.5223 0.5284 30,294,750 -0.01(-2.76%)
Aug 22, 2003 0.5563 0.5620 0.5386 0.5433 41,203,764 -0.01(-1.54%)
Aug 21, 2003 0.5895 0.5895 0.5508 0.5519 78,584,096 -0.03(-5.10%)
Aug 20, 2003 0.5272 0.5847 0.5237 0.5815 67,448,360 +0.04(+6.53%)
Aug 19, 2003 0.5571 0.5640 0.5378 0.5458 45,980,312 -0.00(-0.41%)
Aug 18, 2003 0.5110 0.5565 0.5089 0.5481 58,011,924 +0.04(+8.40%)
Aug 15, 2003 0.5034 0.5162 0.4894 0.5056 15,386,202 +0.00(+0.25%)
Aug 14, 2003 0.5155 0.5160 0.4978 0.5044 28,734,118 -0.01(-1.99%)
Aug 13, 2003 0.5156 0.5231 0.5094 0.5146 33,171,684 -0.00(-0.13%)
Aug 12, 2003 0.5065 0.5167 0.4941 0.5153 30,189,094 +0.00(+0.93%)
Aug 11, 2003 0.5167 0.5261 0.4978 0.5105 60,230,708 +0.00(+0.36%)
Aug 08, 2003 0.4883 0.5105 0.4408 0.5087 128,916,128 +0.03(+5.86%)
Aug 07, 2003 0.4855 0.4939 0.4582 0.4805 70,426,544 -0.02(-4.58%)
Aug 06, 2003 0.5327 0.5355 0.4936 0.5036 51,531,672 -0.02(-4.23%)
Aug 05, 2003 0.5353 0.5588 0.5190 0.5259 53,195,760 -0.01(-0.96%)
Aug 04, 2003 0.5420 0.5440 0.5135 0.5310 53,297,012 -0.02(-2.87%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.