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 29, 2004 2.039 2.114 2.031 2.113 86,849,496 +0.02(+0.98%)
Oct 28, 2004 2.078 2.122 2.068 2.093 83,327,624 -0.01(-0.52%)
Oct 27, 2004 2.033 2.195 2.017 2.103 474,115,136 +0.25(+13.31%)
Oct 26, 2004 1.800 1.856 1.800 1.856 78,687,552 +0.05(+2.61%)
Oct 25, 2004 1.799 1.829 1.791 1.809 78,995,712 -0.01(-0.45%)
Oct 22, 2004 1.906 1.917 1.803 1.817 90,362,568 -0.06(-3.29%)
Oct 21, 2004 1.883 1.919 1.874 1.879 109,495,168 +0.02(+1.15%)
Oct 20, 2004 1.863 1.865 1.814 1.858 109,539,192 -0.03(-1.73%)
Oct 19, 2004 1.899 1.929 1.860 1.890 80,290,000 +0.02(+0.95%)
Oct 18, 2004 1.838 1.888 1.821 1.873 76,944,216 +0.03(+1.78%)
Oct 15, 2004 1.888 1.914 1.807 1.840 110,586,952 -0.04(-2.34%)
Oct 14, 2004 1.944 1.954 1.857 1.884 171,832,400 -0.05(-2.77%)
Oct 13, 2004 1.984 2.003 1.914 1.938 193,254,224 +0.01(+0.52%)
Oct 12, 2004 1.842 1.946 1.838 1.928 177,916,448 +0.06(+3.49%)
Oct 11, 2004 1.803 1.891 1.790 1.863 151,766,512 +0.09(+4.91%)
Oct 08, 2004 1.823 1.848 1.752 1.775 66,545,876 -0.06(-3.24%)
Oct 07, 2004 1.861 1.908 1.819 1.835 162,728,352 -0.02(-0.86%)
Oct 06, 2004 1.774 1.860 1.748 1.851 111,379,376 +0.08(+4.25%)
Oct 05, 2004 1.772 1.811 1.756 1.775 53,594,172 -0.00(-0.05%)
Oct 04, 2004 1.772 1.816 1.763 1.776 77,005,848 +0.04(+2.20%)
Oct 01, 2004 1.745 1.770 1.676 1.738 85,370,312 +0.01(+0.84%)
Sep 30, 2004 1.722 1.765 1.692 1.724 53,779,068 +0.01(+0.80%)
Sep 29, 2004 1.663 1.755 1.654 1.710 99,695,544 +0.05(+3.12%)
Sep 28, 2004 1.656 1.674 1.625 1.658 91,401,528 +0.01(+0.58%)
Sep 27, 2004 1.721 1.740 1.635 1.649 117,551,464 -0.09(-4.92%)
Sep 24, 2004 1.722 1.776 1.722 1.734 72,330,560 +0.00(+0.05%)
Sep 23, 2004 1.735 1.753 1.715 1.733 85,784,128 +0.01(+0.69%)
Sep 22, 2004 1.752 1.802 1.715 1.721 94,905,792 -0.05(-2.57%)
Sep 21, 2004 1.798 1.808 1.760 1.767 79,981,840 -0.01(-0.33%)
Sep 20, 2004 1.759 1.829 1.725 1.773 166,329,472 +0.00(+0.08%)
Sep 17, 2004 1.772 1.817 1.745 1.771 103,877,776 -0.00(-0.05%)
Sep 16, 2004 1.752 1.861 1.752 1.772 144,273,712 +0.03(+1.59%)
Sep 15, 2004 1.756 1.821 1.721 1.745 143,173,120 -0.04(-2.29%)
Sep 14, 2004 1.624 1.794 1.613 1.785 255,732,336 +0.15(+9.32%)
Sep 13, 2004 1.609 1.680 1.605 1.633 83,891,120 +0.02(+1.24%)
Sep 10, 2004 1.556 1.624 1.553 1.613 90,089,624 +0.07(+4.47%)
Sep 09, 2004 1.582 1.598 1.511 1.544 191,510,896 -0.08(-4.98%)
Sep 08, 2004 1.603 1.658 1.599 1.625 64,036,536 +0.01(+0.53%)
Sep 07, 2004 1.618 1.657 1.609 1.616 62,293,208 -0.00(-0.25%)
Sep 03, 2004 1.666 1.680 1.606 1.621 48,452,228 -0.05(-3.02%)
Sep 02, 2004 1.635 1.680 1.626 1.671 44,736,648 +0.04(+2.22%)
Sep 01, 2004 1.623 1.654 1.613 1.635 77,983,176 +0.01(+0.61%)
Aug 31, 2004 1.627 1.656 1.609 1.625 65,964,764 -0.00(-0.20%)
Aug 30, 2004 1.640 1.670 1.625 1.628 62,610,176 -0.01(-0.72%)
Aug 27, 2004 1.635 1.647 1.608 1.640 44,666,212 +0.01(+0.70%)
Aug 26, 2004 1.593 1.667 1.591 1.628 104,573,344 -0.02(-1.13%)
Aug 25, 2004 1.522 1.663 1.521 1.647 140,249,968 +0.15(+9.78%)
Aug 24, 2004 1.531 1.547 1.495 1.500 34,329,500 -0.03(-1.67%)
Aug 23, 2004 1.555 1.577 1.513 1.526 62,786,272 -0.02(-1.09%)
Aug 20, 2004 1.517 1.556 1.513 1.542 51,164,076 +0.02(+1.65%)
Aug 19, 2004 1.541 1.560 1.481 1.517 96,156,064 +1.15(+308.69%)
Aug 17, 2004 0.3616 0.3721 0.3597 0.3713 14,857,921 +0.01(+3.06%)
Aug 16, 2004 0.3411 0.3617 0.3387 0.3603 32,244,990 +0.02(+5.70%)
Aug 13, 2004 0.3474 0.3542 0.3197 0.3408 85,009,320 -0.01(-4.00%)
Aug 12, 2004 0.3623 0.3730 0.3546 0.3550 20,156,146 -0.01(-2.19%)
Aug 11, 2004 0.3521 0.3703 0.3445 0.3630 29,539,748 +0.00(+0.16%)
Aug 10, 2004 0.3596 0.3839 0.3464 0.3624 51,249,920 +0.01(+2.04%)
Aug 09, 2004 0.3670 0.3733 0.3537 0.3552 15,325,582 -0.01(-2.03%)
Aug 06, 2004 0.3613 0.3793 0.3539 0.3625 23,607,586 -0.01(-1.60%)
Aug 05, 2004 0.3730 0.3799 0.3659 0.3684 20,895,740 -0.00(-0.76%)
Aug 04, 2004 0.3765 0.3915 0.3713 0.3713 33,649,340 -0.01(-2.10%)
Aug 03, 2004 0.4133 0.4140 0.3792 0.3792 89,011,048 -0.05(-12.27%)
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.