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 )

79.46 +2.76 (+3.60%)
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 (%)
Feb 28, 2006 1.013 1.010 0.9793 0.9999 24,016,862 -0.01(-1.26%)
Feb 27, 2006 0.9833 1.041 0.9801 1.013 34,262,808 +0.03(+2.98%)
Feb 24, 2006 0.9713 0.9982 0.9565 0.9833 125,309,216 +0.12(+14.04%)
Feb 23, 2006 0.8355 0.8716 0.8231 0.8623 66,228,340 +0.03(+3.59%)
Feb 22, 2006 0.8679 0.8813 0.8313 0.8323 28,491,544 -0.02(-2.71%)
Feb 21, 2006 0.8349 0.8702 0.8185 0.8555 21,342,204 +0.03(+3.90%)
Feb 17, 2006 0.8120 0.8354 0.8054 0.8234 9,080,464 -2.41(-74.56%)
Feb 16, 2006 3.230 3.253 3.221 3.237 29,954,094 -0.00(-0.10%)
Feb 15, 2006 3.244 3.275 3.213 3.240 31,425,092 +0.02(+0.54%)
Feb 14, 2006 3.278 3.278 3.218 3.223 28,588,166 -0.04(-1.23%)
Feb 13, 2006 3.291 3.291 3.209 3.263 34,358,336 -0.03(-1.00%)
Feb 10, 2006 3.278 3.312 3.249 3.296 44,988,052 +0.01(+0.19%)
Feb 09, 2006 3.284 3.303 3.254 3.290 37,492,964 +0.02(+0.67%)
Feb 08, 2006 3.293 3.298 3.226 3.268 34,936,228 -0.03(-0.83%)
Feb 07, 2006 3.321 3.382 3.283 3.295 51,318,604 -0.01(-0.15%)
Feb 06, 2006 3.236 3.328 3.236 3.300 41,117,924 +0.06(+1.98%)
Feb 03, 2006 3.344 3.344 3.201 3.236 62,928,988 -0.09(-2.83%)
Feb 02, 2006 3.335 3.424 3.285 3.330 53,052,280 -0.04(-1.07%)
Feb 01, 2006 3.221 3.397 3.189 3.366 87,795,880 +0.10(+3.21%)
Jan 31, 2006 3.274 3.332 3.209 3.262 56,169,396 -0.00(-0.06%)
Jan 30, 2006 3.249 3.307 3.227 3.264 49,733,776 +0.04(+1.20%)
Jan 27, 2006 3.207 3.282 3.179 3.225 53,744,000 +0.05(+1.42%)
Jan 26, 2006 3.216 3.230 3.152 3.180 35,820,576 +0.01(+0.16%)
Jan 25, 2006 3.150 3.276 3.134 3.175 65,275,584 +0.04(+1.34%)
Jan 24, 2006 3.115 3.219 3.063 3.132 61,309,140 +0.01(+0.29%)
Jan 23, 2006 3.150 3.152 3.074 3.123 79,880,504 -0.00(-0.06%)
Jan 20, 2006 3.170 3.221 3.106 3.125 60,757,512 -0.05(-1.43%)
Jan 19, 2006 3.161 3.278 3.153 3.170 96,359,192 +0.05(+1.48%)
Jan 18, 2006 3.070 3.145 3.064 3.124 75,957,840 -0.01(-0.44%)
Jan 17, 2006 3.042 3.207 3.026 3.138 111,104,208 +0.10(+3.28%)
Jan 13, 2006 3.015 3.079 2.997 3.038 56,668,488 +0.02(+0.73%)
Jan 12, 2006 3.137 3.168 2.992 3.016 84,013,312 -0.06(-2.11%)
Jan 11, 2006 3.177 3.233 3.066 3.081 138,650,416 -0.09(-2.75%)
Jan 10, 2006 3.052 3.174 2.994 3.169 177,535,568 +0.11(+3.51%)
Jan 09, 2006 2.699 3.098 2.695 3.061 268,168,384 +0.37(+13.81%)
Jan 06, 2006 2.625 2.741 2.625 2.690 96,429,240 +0.08(+3.05%)
Jan 05, 2006 2.666 2.682 2.608 2.610 46,152,596 -0.04(-1.65%)
Jan 04, 2006 2.585 2.675 2.585 2.654 83,934,504 +0.07(+2.69%)
Jan 03, 2006 2.589 2.673 2.571 2.585 71,124,552 +0.02(+0.75%)
Dec 30, 2005 2.580 2.611 2.556 2.566 30,461,938 -0.03(-1.13%)
Dec 29, 2005 2.614 2.615 2.558 2.595 34,086,900 -0.02(-0.75%)
Dec 28, 2005 2.667 2.668 2.609 2.614 41,196,728 -0.04(-1.38%)
Dec 27, 2005 2.624 2.662 2.623 2.651 57,088,772 +0.02(+0.73%)
Dec 23, 2005 2.671 2.671 2.616 2.632 16,706,346 -0.02(-0.76%)
Dec 22, 2005 2.655 2.686 2.639 2.652 22,599,098 +0.02(+0.83%)
Dec 21, 2005 2.640 2.660 2.617 2.630 18,361,220 +0.00(+0.00%)
Dec 20, 2005 2.634 2.661 2.606 2.630 27,528,696 -0.00(-0.17%)
Dec 19, 2005 2.651 2.704 2.627 2.635 76,509,464 +0.01(+0.38%)
Dec 16, 2005 2.582 2.672 2.565 2.624 50,591,860 +0.05(+1.90%)
Dec 15, 2005 2.604 2.604 2.566 2.576 43,210,596 -0.03(-1.09%)
Dec 14, 2005 2.607 2.613 2.577 2.604 31,048,586 -0.01(-0.51%)
Dec 13, 2005 2.661 2.661 2.581 2.617 49,970,188 -0.03(-1.14%)
Dec 12, 2005 2.647 2.683 2.641 2.647 46,318,956 +0.00(+0.05%)
Dec 09, 2005 2.634 2.685 2.622 2.646 40,723,908 +0.01(+0.49%)
Dec 08, 2005 2.654 2.667 2.608 2.633 59,015,080 +0.03(+1.19%)
Dec 07, 2005 2.592 2.614 2.550 2.602 40,750,176 +0.01(+0.30%)
Dec 06, 2005 2.621 2.652 2.570 2.594 50,766,980 -0.02(-0.79%)
Dec 05, 2005 2.678 2.683 2.604 2.615 54,610,840 -0.08(-3.07%)
Dec 02, 2005 2.654 2.714 2.654 2.698 62,578,752 +0.05(+1.74%)
Dec 01, 2005 2.628 2.706 2.620 2.651 68,909,304 +0.05(+1.86%)
Nov 30, 2005 2.620 2.622 2.519 2.603 163,289,648 -0.02(-0.70%)
Nov 29, 2005 2.695 2.703 2.604 2.621 122,259,280 -0.06(-2.17%)
Nov 28, 2005 2.767 2.767 2.568 2.679 206,692,880 -0.11(-3.85%)
Nov 25, 2005 2.810 2.831 2.787 2.787 27,800,130 +0.01(+0.41%)
Nov 23, 2005 2.765 2.830 2.760 2.775 55,687,820 +0.01(+0.31%)
Nov 22, 2005 2.768 2.791 2.746 2.767 53,516,344 -0.01(-0.39%)
Nov 21, 2005 2.782 2.822 2.741 2.778 77,857,880 +0.03(+1.16%)
Nov 18, 2005 2.764 2.786 2.741 2.746 52,273,000 -0.02(-0.74%)
Nov 17, 2005 2.718 2.804 2.711 2.766 107,374,176 +0.09(+3.20%)
Nov 16, 2005 2.653 2.717 2.624 2.680 103,994,376 +0.06(+2.39%)
Nov 15, 2005 2.805 2.810 2.611 2.618 164,541,744 -0.19(-6.74%)
Nov 14, 2005 2.836 2.878 2.789 2.807 55,074,904 -0.04(-1.38%)
Nov 11, 2005 2.855 2.917 2.832 2.846 98,863,392 +0.02(+0.81%)
Nov 10, 2005 2.734 2.873 2.732 2.823 149,831,760 +0.08(+2.88%)
Nov 09, 2005 2.832 2.868 2.730 2.744 251,768,496 -0.08(-2.94%)
Nov 08, 2005 2.850 2.912 2.780 2.827 989,754,688 -0.79(-21.90%)
Nov 07, 2005 3.753 3.882 3.578 3.620 405,172,672 -0.09(-2.53%)
Nov 04, 2005 3.835 3.904 3.701 3.714 109,510,624 -0.13(-3.34%)
Nov 03, 2005 3.805 3.924 3.802 3.842 109,869,616 +0.04(+1.05%)
Nov 02, 2005 3.778 3.927 3.739 3.803 125,271,328 +0.02(+0.49%)
Nov 01, 2005 3.470 3.830 3.463 3.784 209,065,744 +0.30(+8.60%)
Oct 31, 2005 3.594 3.603 3.444 3.484 77,849,120 -0.06(-1.71%)
Oct 28, 2005 3.511 3.587 3.498 3.545 58,682,356 +0.04(+1.21%)
Oct 27, 2005 3.587 3.608 3.461 3.503 84,363,544 -0.13(-3.55%)
Oct 26, 2005 3.737 3.883 3.614 3.631 117,294,664 -0.09(-2.33%)
Oct 25, 2005 3.679 3.821 3.678 3.718 92,051,264 -0.05(-1.23%)
Oct 24, 2005 3.547 3.776 3.474 3.764 150,917,504 +0.29(+8.28%)
Oct 21, 2005 3.464 3.503 3.395 3.476 104,397,152 +0.12(+3.48%)
Oct 20, 2005 3.586 3.586 3.335 3.360 136,575,248 -0.22(-6.19%)
Oct 19, 2005 3.477 3.632 3.457 3.581 90,921,752 +0.06(+1.81%)
Oct 18, 2005 3.650 3.665 3.497 3.518 61,134,020 -0.14(-3.95%)
Oct 17, 2005 3.648 3.753 3.600 3.662 78,383,232 +0.03(+0.94%)
Oct 14, 2005 3.693 3.714 3.549 3.628 91,543,424 +0.03(+0.85%)
Oct 13, 2005 3.644 3.664 3.445 3.598 119,877,664 -0.05(-1.25%)
Oct 12, 2005 3.744 3.764 3.540 3.643 153,053,952 -0.07(-1.81%)
Oct 11, 2005 3.883 3.900 3.666 3.710 124,789,752 -0.17(-4.42%)
Oct 10, 2005 3.830 3.927 3.781 3.882 83,216,520 +0.07(+1.93%)
Oct 07, 2005 3.861 3.950 3.753 3.809 87,121,672 -0.03(-0.81%)
Oct 06, 2005 4.078 4.100 3.715 3.840 191,440,016 -0.24(-5.85%)
Oct 05, 2005 4.224 4.361 4.074 4.078 181,055,472 -0.11(-2.62%)
Oct 04, 2005 4.139 4.284 4.125 4.188 104,983,800 +0.09(+2.21%)
Oct 03, 2005 4.091 4.185 4.080 4.097 57,342,696 -0.01(-0.36%)
Sep 30, 2005 4.228 4.265 4.110 4.112 72,131,488 -0.08(-1.89%)
Sep 29, 2005 4.021 4.226 3.969 4.191 151,381,568 +0.20(+5.04%)
Sep 28, 2005 4.033 4.089 3.963 3.990 98,985,976 -0.03(-0.72%)
Sep 27, 2005 4.192 4.386 4.000 4.019 338,137,152 -0.17(-4.13%)
Sep 26, 2005 3.800 4.204 3.769 4.192 217,786,656 +0.41(+10.86%)
Sep 23, 2005 3.815 3.815 3.746 3.781 22,064,986 -0.00(-0.12%)
Sep 22, 2005 3.792 3.856 3.760 3.786 76,045,400 +0.02(+0.53%)
Sep 21, 2005 3.569 3.814 3.563 3.766 186,168,944 +0.20(+5.53%)
Sep 20, 2005 3.839 4.001 3.539 3.568 199,022,672 -0.29(-7.61%)
Sep 19, 2005 3.870 3.899 3.776 3.862 88,496,352 +0.02(+0.55%)
Sep 16, 2005 3.825 3.872 3.783 3.841 65,765,916 +0.04(+1.17%)
Sep 15, 2005 3.833 3.852 3.787 3.797 68,812,984 -0.04(-1.06%)
Sep 14, 2005 3.785 3.926 3.780 3.837 144,849,632 -0.05(-1.23%)
Sep 13, 2005 3.783 3.956 3.746 3.885 185,862,480 +0.06(+1.55%)
Sep 12, 2005 3.586 3.872 3.579 3.826 298,139,968 +0.31(+8.96%)
Sep 09, 2005 3.439 3.536 3.439 3.511 86,666,360 +0.05(+1.56%)
Sep 08, 2005 3.409 3.480 3.381 3.457 62,561,240 -0.01(-0.16%)
Sep 07, 2005 3.312 3.498 3.291 3.463 134,771,536 +0.15(+4.41%)
Sep 06, 2005 3.280 3.355 3.278 3.317 25,015,740 +0.02(+0.48%)
Sep 02, 2005 3.305 3.337 3.289 3.301 13,466,646 -0.02(-0.63%)
Sep 01, 2005 3.343 3.353 3.307 3.322 28,141,612 +0.00(+0.06%)
Aug 31, 2005 3.326 3.375 3.292 3.320 73,760,096 +0.01(+0.39%)
Aug 30, 2005 3.272 3.326 3.254 3.307 35,654,216 +0.03(+0.88%)
Aug 29, 2005 3.245 3.317 3.237 3.278 31,573,944 +0.02(+0.49%)
Aug 26, 2005 3.244 3.330 3.215 3.262 39,962,140 +0.00(+0.08%)
Aug 25, 2005 3.264 3.316 3.244 3.260 35,487,852 +0.00(+0.01%)
Aug 24, 2005 3.253 3.302 3.203 3.259 92,909,352 -0.04(-1.08%)
Aug 23, 2005 3.312 3.344 3.256 3.295 39,445,540 -0.05(-1.50%)
Aug 22, 2005 3.246 3.360 3.244 3.345 45,434,608 +0.05(+1.43%)
Aug 19, 2005 3.307 3.376 3.230 3.298 73,523,680 -0.07(-1.98%)
Aug 18, 2005 3.424 3.427 3.359 3.365 56,388,296 -0.06(-1.87%)
Aug 17, 2005 3.454 3.481 3.407 3.429 43,998,632 -0.03(-0.85%)
Aug 16, 2005 3.563 3.608 3.419 3.458 96,534,312 -0.07(-1.96%)
Aug 15, 2005 3.536 3.600 3.484 3.527 87,086,648 -0.01(-0.19%)
Aug 12, 2005 3.431 3.584 3.426 3.534 208,461,584 +0.08(+2.22%)
Aug 11, 2005 3.359 3.540 3.321 3.457 92,471,552 +0.11(+3.39%)
Aug 10, 2005 3.348 3.375 3.312 3.344 71,658,664 -0.01(-0.19%)
Aug 09, 2005 3.381 3.421 3.315 3.350 98,609,472 -0.02(-0.57%)
Aug 08, 2005 3.517 3.580 3.358 3.369 155,601,920 -0.10(-2.78%)
Aug 05, 2005 3.371 3.717 3.309 3.466 244,098,288 +0.11(+3.38%)
Aug 04, 2005 3.334 3.467 3.305 3.352 170,381,968 +0.04(+1.20%)
Aug 03, 2005 3.381 3.420 3.228 3.312 702,699,712 +0.59(+21.46%)
Aug 02, 2005 2.764 2.764 2.717 2.727 82,437,240 -0.04(-1.31%)
Aug 01, 2005 2.680 2.787 2.678 2.763 59,391,588 +0.08(+2.82%)
Jul 29, 2005 2.682 2.707 2.659 2.688 25,006,984 +0.01(+0.19%)
Jul 28, 2005 2.633 2.741 2.609 2.683 43,359,448 +0.04(+1.59%)
Jul 27, 2005 2.615 2.661 2.578 2.640 36,468,516 +0.03(+1.12%)
Jul 26, 2005 2.649 2.668 2.569 2.611 42,720,264 -0.04(-1.35%)
Jul 25, 2005 2.605 2.671 2.600 2.647 43,482,032 +0.04(+1.54%)
Jul 22, 2005 2.598 2.615 2.568 2.607 22,826,752 +0.02(+0.64%)
Jul 21, 2005 2.521 2.638 2.521 2.590 79,976,816 +0.09(+3.54%)
Jul 20, 2005 2.485 2.531 2.445 2.502 45,837,380 -0.02(-0.85%)
Jul 19, 2005 2.524 2.549 2.504 2.523 48,954,496 +0.02(+0.75%)
Jul 18, 2005 2.570 2.587 2.503 2.504 76,124,200 -0.07(-2.73%)
Jul 15, 2005 2.650 2.666 2.567 2.575 51,484,968 -0.08(-2.91%)
Jul 14, 2005 2.709 2.718 2.645 2.652 79,740,408 -0.05(-2.01%)
Jul 13, 2005 2.741 2.747 2.691 2.706 37,361,624 -0.03(-1.22%)
Jul 12, 2005 2.717 2.782 2.700 2.740 76,062,912 +0.02(+0.79%)
Jul 11, 2005 2.627 2.730 2.604 2.718 67,928,632 +0.10(+3.97%)
Jul 08, 2005 2.583 2.634 2.550 2.614 35,654,216 +0.05(+1.94%)
Jul 07, 2005 2.540 2.649 2.531 2.565 64,899,076 +0.01(+0.57%)
Jul 06, 2005 2.530 2.570 2.517 2.550 72,726,896 +0.00(+0.18%)
Jul 05, 2005 2.599 2.599 2.531 2.545 73,681,288 -0.06(-2.35%)
Jul 01, 2005 2.614 2.623 2.583 2.607 23,159,478 -0.00(-0.09%)
Jun 30, 2005 2.613 2.630 2.597 2.609 35,680,484 -0.01(-0.49%)
Jun 29, 2005 2.633 2.650 2.619 2.622 35,654,216 -0.03(-1.00%)
Jun 28, 2005 2.598 2.650 2.594 2.648 69,618,528 +0.06(+2.24%)
Jun 27, 2005 2.642 2.670 2.565 2.590 73,453,640 -0.08(-3.01%)
Jun 24, 2005 2.714 2.733 2.641 2.671 45,513,412 -0.04(-1.65%)
Jun 23, 2005 2.783 2.814 2.690 2.715 49,795,068 -0.07(-2.64%)
Jun 22, 2005 2.700 2.798 2.671 2.789 104,335,864 +0.06(+2.26%)
Jun 21, 2005 2.644 2.777 2.629 2.727 90,221,272 +0.09(+3.39%)
Jun 20, 2005 2.651 2.680 2.610 2.638 66,623,996 -0.01(-0.52%)
Jun 17, 2005 2.720 2.768 2.630 2.651 107,006,424 -0.04(-1.46%)
Jun 16, 2005 2.562 2.750 2.555 2.691 151,372,800 +0.13(+5.16%)
Jun 15, 2005 2.566 2.589 2.529 2.559 22,257,616 -0.00(-0.07%)
Jun 14, 2005 2.599 2.627 2.545 2.561 55,862,940 -0.06(-2.16%)
Jun 13, 2005 2.516 2.650 2.514 2.617 79,425,192 +0.10(+3.96%)
Jun 10, 2005 2.523 2.528 2.498 2.518 43,166,816 -0.01(-0.25%)
Jun 09, 2005 2.521 2.536 2.478 2.524 71,921,344 +0.00(+0.07%)
Jun 08, 2005 2.527 2.587 2.513 2.522 68,699,160 -0.02(-0.95%)
Jun 07, 2005 2.595 2.636 2.531 2.546 85,361,720 -0.04(-1.62%)
Jun 06, 2005 2.542 2.655 2.499 2.588 140,471,648 +0.04(+1.40%)
Jun 03, 2005 2.424 2.559 2.401 2.553 137,424,576 +0.13(+5.47%)
Jun 02, 2005 2.386 2.435 2.371 2.420 32,318,200 +0.04(+1.81%)
Jun 01, 2005 2.359 2.437 2.341 2.377 68,042,464 +0.02(+0.77%)
May 31, 2005 2.353 2.373 2.310 2.359 19,823,464 +0.02(+0.76%)
May 27, 2005 2.307 2.394 2.307 2.341 36,267,132 +0.02(+0.91%)
May 26, 2005 2.310 2.361 2.292 2.320 26,574,298 -0.00(-0.12%)
May 25, 2005 2.306 2.344 2.296 2.323 58,218,288 -0.04(-1.59%)
May 24, 2005 2.355 2.398 2.330 2.360 62,937,744 -0.00(-0.06%)
May 23, 2005 2.307 2.387 2.296 2.362 74,486,840 +0.08(+3.50%)
May 20, 2005 2.284 2.290 2.266 2.282 40,321,136 +0.01(+0.22%)
May 19, 2005 2.238 2.287 2.233 2.277 50,714,444 +0.04(+1.71%)
May 18, 2005 2.201 2.248 2.197 2.238 54,365,672 +0.03(+1.34%)
May 17, 2005 2.222 2.227 2.187 2.209 52,588,216 -0.02(-0.88%)
May 16, 2005 2.217 2.238 2.208 2.228 54,750,936 +0.01(+0.31%)
May 13, 2005 2.269 2.282 2.217 2.222 87,682,048 -0.05(-2.19%)
May 12, 2005 2.261 2.296 2.261 2.271 29,682,660 -0.02(-0.80%)
May 11, 2005 2.286 2.319 2.264 2.290 61,326,652 +0.02(+0.70%)
May 10, 2005 2.286 2.299 2.261 2.274 52,859,648 -0.03(-1.13%)
May 09, 2005 2.286 2.315 2.283 2.300 40,242,332 -0.00(-0.08%)
May 06, 2005 2.292 2.330 2.284 2.302 37,063,924 -0.00(-0.18%)
May 05, 2005 2.307 2.330 2.277 2.306 31,355,044 +0.02(+0.78%)
May 04, 2005 2.301 2.327 2.274 2.288 44,611,548 +0.00(+0.06%)
May 03, 2005 2.259 2.324 2.249 2.286 52,281,756 +0.03(+1.25%)
May 02, 2005 2.256 2.286 2.234 2.258 55,188,732 +0.00(+0.08%)
Apr 29, 2005 2.290 2.302 2.256 2.256 40,408,692 -0.02(-0.90%)
Apr 28, 2005 2.264 2.370 2.238 2.277 90,282,568 +0.01(+0.38%)
Apr 27, 2005 2.353 2.357 2.187 2.268 186,002,576 -0.02(-0.90%)
Apr 26, 2005 2.307 2.357 2.252 2.289 146,425,696 -0.10(-3.99%)
Apr 25, 2005 2.449 2.449 2.360 2.384 63,655,732 -0.04(-1.55%)
Apr 22, 2005 2.421 2.464 2.383 2.421 50,206,600 -0.00(-0.19%)
Apr 21, 2005 2.337 2.436 2.308 2.426 75,327,408 +0.10(+4.12%)
Apr 20, 2005 2.376 2.376 2.318 2.330 50,600,616 -0.01(-0.47%)
Apr 19, 2005 2.293 2.353 2.271 2.341 77,069,840 +0.06(+2.52%)
Apr 18, 2005 2.267 2.362 2.267 2.283 70,108,864 -0.00(-0.04%)
Apr 15, 2005 2.284 2.298 2.267 2.284 50,267,888 -0.00(-0.18%)
Apr 14, 2005 2.330 2.353 2.276 2.288 101,647,784 -0.03(-1.24%)
Apr 13, 2005 2.277 2.341 2.275 2.317 100,553,288 +0.04(+1.85%)
Apr 12, 2005 2.254 2.287 2.249 2.275 64,697,688 +0.01(+0.44%)
Apr 11, 2005 2.231 2.279 2.215 2.265 63,104,108 +0.03(+1.56%)
Apr 08, 2005 2.249 2.283 2.229 2.230 56,011,792 -0.02(-1.07%)
Apr 07, 2005 2.241 2.287 2.241 2.254 79,757,920 +0.00(+0.20%)
Apr 06, 2005 2.224 2.268 2.208 2.250 95,693,744 +0.04(+1.90%)
Apr 05, 2005 2.225 2.236 2.197 2.208 38,797,600 -0.01(-0.37%)
Apr 04, 2005 2.152 2.234 2.135 2.216 66,588,976 +0.05(+2.47%)
Apr 01, 2005 2.243 2.243 2.151 2.163 112,006,072 -0.04(-1.80%)
Mar 31, 2005 2.185 2.237 2.178 2.202 71,142,064 +0.02(+0.75%)
Mar 30, 2005 2.147 2.206 2.139 2.186 65,196,780 +0.04(+2.00%)
Mar 29, 2005 2.147 2.163 2.111 2.143 66,448,880 +0.00(+0.17%)
Mar 28, 2005 2.079 2.170 2.079 2.139 55,197,488 +0.06(+2.92%)
Mar 24, 2005 2.076 2.111 2.074 2.079 40,610,080 +0.00(+0.13%)
Mar 23, 2005 2.065 2.147 2.065 2.076 54,059,216 +0.00(+0.09%)
Mar 22, 2005 2.060 2.100 2.059 2.074 64,522,572 +0.01(+0.40%)
Mar 21, 2005 2.084 2.111 2.043 2.066 75,844,008 -0.01(-0.29%)
Mar 18, 2005 2.058 2.084 2.058 2.072 69,460,928 +0.01(+0.33%)
Mar 17, 2005 2.067 2.087 2.051 2.065 63,568,172 -0.00(-0.11%)
Mar 16, 2005 2.051 2.097 2.025 2.067 52,754,580 +0.02(+1.03%)
Mar 15, 2005 2.020 2.103 2.017 2.046 53,630,172 -0.00(-0.04%)
Mar 14, 2005 2.067 2.067 2.017 2.047 43,035,476 -0.02(-0.99%)
Mar 11, 2005 2.033 2.103 2.033 2.068 43,158,060 -0.01(-0.26%)
Mar 10, 2005 2.056 2.096 1.976 2.073 100,640,848 +0.01(+0.58%)
Mar 09, 2005 2.117 2.159 2.056 2.061 79,556,528 -0.08(-3.61%)
Mar 08, 2005 2.120 2.193 2.107 2.138 69,741,112 +0.03(+1.25%)
Mar 07, 2005 2.093 2.143 2.081 2.112 57,088,772 +0.02(+0.92%)
Mar 04, 2005 2.113 2.113 2.053 2.093 87,445,640 -0.01(-0.63%)
Mar 03, 2005 2.066 2.144 2.053 2.106 92,147,584 +0.03(+1.45%)
Mar 02, 2005 1.992 2.092 1.992 2.076 131,199,104 +0.06(+3.04%)
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.