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 (%)
Mar 31, 2006 4.632 4.632 4.363 4.460 18,798,568 -0.05(-1.05%)
Mar 30, 2006 4.483 4.543 4.398 4.507 14,815,975 +0.16(+3.59%)
Mar 29, 2006 4.283 4.452 4.185 4.350 14,339,010 +0.15(+3.46%)
Mar 28, 2006 4.271 4.321 4.141 4.205 9,380,802 +3.15(+298.92%)
Mar 27, 2006 1.028 1.068 1.023 1.054 24,606,508 +0.03(+3.12%)
Mar 24, 2006 1.043 1.047 1.014 1.022 16,115,021 -0.02(-1.93%)
Mar 23, 2006 1.044 1.057 1.035 1.042 7,331,993 -0.01(-0.55%)
Mar 22, 2006 1.039 1.059 1.029 1.048 13,101,178 -0.00(-0.24%)
Mar 21, 2006 1.086 1.095 1.038 1.051 24,679,784 -0.04(-3.83%)
Mar 20, 2006 1.043 1.110 1.040 1.092 37,254,780 +0.07(+6.87%)
Mar 17, 2006 1.025 1.033 1.007 1.022 14,841,751 -0.01(-0.97%)
Mar 16, 2006 1.061 1.072 1.025 1.032 16,063,713 -0.03(-2.66%)
Mar 15, 2006 0.9973 1.062 0.9952 1.060 36,907,880 +0.07(+6.80%)
Mar 14, 2006 0.9734 0.9937 0.9734 0.9929 14,108,639 +0.01(+1.51%)
Mar 13, 2006 0.9699 0.9963 0.9689 0.9781 16,621,789 +0.00(+0.37%)
Mar 10, 2006 0.9692 0.9879 0.9570 0.9745 10,983,396 +0.00(+0.47%)
Mar 09, 2006 0.9605 0.9792 0.9558 0.9700 9,781,178 -0.00(-0.42%)
Mar 08, 2006 0.9359 0.9800 0.9359 0.9740 17,618,796 +0.02(+1.76%)
Mar 07, 2006 0.9558 0.9704 0.9359 0.9572 16,324,328 -0.01(-0.58%)
Mar 06, 2006 0.9768 0.9903 0.9626 0.9628 11,688,025 -0.02(-1.85%)
Mar 03, 2006 0.9955 0.9965 0.9770 0.9810 12,298,203 -0.02(-1.87%)
Mar 02, 2006 1.000 1.019 0.9996 0.9997 10,342,667 -0.01(-0.67%)
Mar 01, 2006 0.9797 1.024 0.9797 1.006 16,312,353 +0.01(+1.21%)
Feb 28, 2006 1.007 1.004 0.9739 0.9944 24,150,190 -0.01(-1.26%)
Feb 27, 2006 0.9779 1.035 0.9747 1.007 34,453,016 +0.03(+2.98%)
Feb 24, 2006 0.9660 0.9927 0.9512 0.9779 126,004,872 +0.12(+14.04%)
Feb 23, 2006 0.8309 0.8668 0.8186 0.8575 66,596,004 +0.03(+3.60%)
Feb 22, 2006 0.8631 0.8765 0.8267 0.8278 28,649,714 -0.02(-2.71%)
Feb 21, 2006 0.8303 0.8653 0.8140 0.8508 21,460,684 +0.03(+3.90%)
Feb 17, 2006 0.8075 0.8308 0.8009 0.8189 9,130,874 -2.40(-74.56%)
Feb 16, 2006 3.212 3.235 3.203 3.219 30,120,384 -0.00(-0.10%)
Feb 15, 2006 3.226 3.257 3.195 3.222 31,599,548 +0.02(+0.54%)
Feb 14, 2006 3.260 3.260 3.200 3.205 28,746,872 -0.04(-1.23%)
Feb 13, 2006 3.273 3.273 3.192 3.245 34,549,076 -0.03(-1.00%)
Feb 10, 2006 3.260 3.294 3.232 3.278 45,237,804 +0.01(+0.19%)
Feb 09, 2006 3.266 3.285 3.236 3.271 37,701,104 +0.02(+0.67%)
Feb 08, 2006 3.275 3.280 3.208 3.250 35,130,176 -0.03(-0.83%)
Feb 07, 2006 3.303 3.363 3.265 3.277 51,603,496 -0.00(-0.15%)
Feb 06, 2006 3.218 3.310 3.218 3.282 41,346,192 +0.06(+1.98%)
Feb 03, 2006 3.326 3.326 3.183 3.218 63,278,336 -0.09(-2.83%)
Feb 02, 2006 3.316 3.405 3.267 3.312 53,346,800 -0.04(-1.07%)
Feb 01, 2006 3.203 3.379 3.172 3.348 88,283,272 +0.10(+3.21%)
Jan 31, 2006 3.256 3.313 3.192 3.244 56,481,220 -0.00(-0.06%)
Jan 30, 2006 3.231 3.289 3.209 3.246 50,009,872 +0.04(+1.20%)
Jan 27, 2006 3.190 3.264 3.162 3.207 54,042,360 +0.04(+1.42%)
Jan 26, 2006 3.198 3.212 3.134 3.162 36,019,436 +0.00(+0.16%)
Jan 25, 2006 3.132 3.258 3.117 3.157 65,637,960 +0.04(+1.34%)
Jan 24, 2006 3.098 3.201 3.046 3.115 61,649,496 +0.01(+0.29%)
Jan 23, 2006 3.133 3.134 3.058 3.106 80,323,960 -0.00(-0.06%)
Jan 20, 2006 3.153 3.203 3.089 3.108 61,094,808 -0.04(-1.43%)
Jan 19, 2006 3.144 3.260 3.135 3.153 96,894,128 +0.05(+1.48%)
Jan 18, 2006 3.053 3.128 3.047 3.107 76,379,512 -0.01(-0.44%)
Jan 17, 2006 3.025 3.189 3.009 3.121 111,721,000 +0.10(+3.28%)
Jan 13, 2006 2.998 3.062 2.981 3.022 56,983,080 +0.02(+0.73%)
Jan 12, 2006 3.119 3.150 2.976 3.000 84,479,704 -0.06(-2.11%)
Jan 11, 2006 3.160 3.215 3.049 3.064 139,420,128 -0.09(-2.75%)
Jan 10, 2006 3.035 3.156 2.977 3.151 178,521,152 +0.11(+3.51%)
Jan 09, 2006 2.684 3.081 2.680 3.044 269,657,120 +0.37(+13.81%)
Jan 06, 2006 2.610 2.726 2.610 2.675 96,964,568 +0.08(+3.05%)
Jan 05, 2006 2.651 2.667 2.593 2.596 46,408,812 -0.04(-1.65%)
Jan 04, 2006 2.570 2.660 2.570 2.640 84,400,464 +0.07(+2.69%)
Jan 03, 2006 2.575 2.659 2.557 2.570 71,519,400 +0.02(+0.75%)
Dec 30, 2005 2.566 2.596 2.542 2.551 30,631,048 -0.03(-1.13%)
Dec 29, 2005 2.599 2.601 2.544 2.580 34,276,132 -0.02(-0.75%)
Dec 28, 2005 2.653 2.653 2.595 2.600 41,425,432 -0.04(-1.38%)
Dec 27, 2005 2.610 2.647 2.608 2.636 57,405,700 +0.02(+0.73%)
Dec 23, 2005 2.656 2.656 2.602 2.617 16,799,092 -0.02(-0.76%)
Dec 22, 2005 2.640 2.671 2.624 2.637 22,724,556 +0.02(+0.83%)
Dec 21, 2005 2.626 2.645 2.602 2.615 18,463,152 +0.00(+0.00%)
Dec 20, 2005 2.619 2.646 2.591 2.615 27,681,522 -0.00(-0.17%)
Dec 19, 2005 2.637 2.690 2.612 2.620 76,934,200 +0.01(+0.38%)
Dec 16, 2005 2.568 2.658 2.551 2.610 50,872,720 +0.05(+1.90%)
Dec 15, 2005 2.590 2.590 2.552 2.561 43,450,480 -0.03(-1.09%)
Dec 14, 2005 2.592 2.599 2.562 2.590 31,220,952 -0.01(-0.51%)
Dec 13, 2005 2.646 2.646 2.567 2.603 50,247,596 -0.03(-1.14%)
Dec 12, 2005 2.632 2.669 2.627 2.633 46,576,096 +0.00(+0.05%)
Dec 09, 2005 2.619 2.670 2.608 2.631 40,949,984 +0.01(+0.49%)
Dec 08, 2005 2.640 2.652 2.594 2.619 59,342,700 +0.03(+1.19%)
Dec 07, 2005 2.578 2.600 2.536 2.588 40,976,400 +0.01(+0.30%)
Dec 06, 2005 2.606 2.638 2.556 2.580 51,048,812 -0.02(-0.79%)
Dec 05, 2005 2.663 2.668 2.590 2.600 54,914,012 -0.08(-3.07%)
Dec 02, 2005 2.640 2.699 2.640 2.683 62,926,156 +0.05(+1.74%)
Dec 01, 2005 2.614 2.691 2.605 2.637 69,291,848 +0.05(+1.86%)
Nov 30, 2005 2.605 2.607 2.506 2.589 164,196,144 -0.02(-0.70%)
Nov 29, 2005 2.680 2.688 2.590 2.607 122,938,000 -0.06(-2.17%)
Nov 28, 2005 2.751 2.751 2.554 2.665 207,840,336 -0.11(-3.85%)
Nov 25, 2005 2.794 2.816 2.771 2.771 27,954,462 +0.01(+0.41%)
Nov 23, 2005 2.749 2.814 2.744 2.760 55,996,972 +0.01(+0.31%)
Nov 22, 2005 2.753 2.776 2.730 2.751 53,813,440 -0.01(-0.39%)
Nov 21, 2005 2.767 2.807 2.726 2.762 78,290,104 +0.03(+1.17%)
Nov 18, 2005 2.749 2.770 2.726 2.730 52,563,196 -0.02(-0.74%)
Nov 17, 2005 2.703 2.789 2.696 2.751 107,970,256 +0.09(+3.20%)
Nov 16, 2005 2.639 2.702 2.609 2.665 104,571,704 +0.06(+2.39%)
Nov 15, 2005 2.790 2.794 2.597 2.603 165,455,200 -0.19(-6.74%)
Nov 14, 2005 2.821 2.862 2.774 2.791 55,380,652 -0.04(-1.38%)
Nov 11, 2005 2.839 2.901 2.816 2.830 99,412,232 +0.02(+0.81%)
Nov 10, 2005 2.719 2.858 2.717 2.808 150,663,552 +0.08(+2.88%)
Nov 09, 2005 2.817 2.853 2.715 2.729 253,166,176 -0.08(-2.94%)
Nov 08, 2005 2.834 2.896 2.764 2.812 995,249,280 -0.79(-21.90%)
Nov 07, 2005 3.732 3.860 3.558 3.600 407,421,984 -0.09(-2.53%)
Nov 04, 2005 3.814 3.882 3.680 3.694 110,118,568 -0.13(-3.34%)
Nov 03, 2005 3.784 3.903 3.781 3.821 110,479,560 +0.04(+1.05%)
Nov 02, 2005 3.757 3.906 3.718 3.782 125,966,768 +0.02(+0.50%)
Nov 01, 2005 3.451 3.808 3.444 3.763 210,226,368 +0.30(+8.60%)
Oct 31, 2005 3.575 3.583 3.425 3.465 78,281,296 -0.06(-1.71%)
Oct 28, 2005 3.492 3.567 3.479 3.525 59,008,128 +0.04(+1.21%)
Oct 27, 2005 3.567 3.588 3.442 3.483 84,831,888 -0.13(-3.55%)
Oct 26, 2005 3.716 3.862 3.594 3.611 117,945,824 -0.09(-2.33%)
Oct 25, 2005 3.659 3.800 3.658 3.698 92,562,288 -0.05(-1.23%)
Oct 24, 2005 3.528 3.755 3.455 3.744 151,755,312 +0.29(+8.28%)
Oct 21, 2005 3.445 3.483 3.376 3.457 104,976,712 +0.12(+3.48%)
Oct 20, 2005 3.566 3.566 3.317 3.341 137,333,456 -0.22(-6.19%)
Oct 19, 2005 3.458 3.612 3.438 3.561 91,426,504 +0.06(+1.81%)
Oct 18, 2005 3.630 3.645 3.477 3.498 61,473,404 -0.14(-3.95%)
Oct 17, 2005 3.628 3.732 3.580 3.642 78,818,376 +0.03(+0.94%)
Oct 14, 2005 3.673 3.694 3.529 3.608 92,051,624 +0.03(+0.85%)
Oct 13, 2005 3.624 3.644 3.426 3.578 120,543,168 -0.05(-1.25%)
Oct 12, 2005 3.724 3.744 3.521 3.623 153,903,616 -0.07(-1.81%)
Oct 11, 2005 3.862 3.879 3.646 3.690 125,482,520 -0.17(-4.42%)
Oct 10, 2005 3.808 3.905 3.760 3.861 83,678,488 +0.07(+1.93%)
Oct 07, 2005 3.839 3.928 3.733 3.788 87,605,320 -0.03(-0.81%)
Oct 06, 2005 4.056 4.077 3.694 3.818 192,502,800 -0.24(-5.85%)
Oct 05, 2005 4.201 4.337 4.052 4.056 182,060,592 -0.11(-2.62%)
Oct 04, 2005 4.116 4.261 4.102 4.165 105,566,616 +0.09(+2.21%)
Oct 03, 2005 4.069 4.162 4.057 4.075 57,661,032 -0.01(-0.36%)
Sep 30, 2005 4.205 4.241 4.087 4.089 72,531,928 -0.08(-1.89%)
Sep 29, 2005 3.998 4.202 3.947 4.168 152,221,952 +0.20(+5.04%)
Sep 28, 2005 4.011 4.066 3.941 3.968 99,535,496 -0.03(-0.72%)
Sep 27, 2005 4.169 4.361 3.977 3.997 340,014,304 -0.17(-4.13%)
Sep 26, 2005 3.779 4.181 3.748 4.169 218,995,696 +0.41(+10.86%)
Sep 23, 2005 3.793 3.794 3.726 3.760 22,187,478 -0.00(-0.12%)
Sep 22, 2005 3.771 3.834 3.739 3.765 76,467,560 +0.02(+0.53%)
Sep 21, 2005 3.550 3.793 3.544 3.745 187,202,448 +0.20(+5.53%)
Sep 20, 2005 3.818 3.979 3.519 3.549 200,127,536 -0.29(-7.61%)
Sep 19, 2005 3.848 3.877 3.755 3.841 88,987,640 +0.02(+0.55%)
Sep 16, 2005 3.803 3.850 3.762 3.820 66,131,012 +0.04(+1.17%)
Sep 15, 2005 3.812 3.831 3.766 3.776 69,195,000 -0.04(-1.06%)
Sep 14, 2005 3.764 3.905 3.759 3.816 145,653,760 -0.05(-1.23%)
Sep 13, 2005 3.763 3.934 3.726 3.864 186,894,288 +0.06(+1.55%)
Sep 12, 2005 3.566 3.850 3.560 3.805 299,795,104 +0.31(+8.96%)
Sep 09, 2005 3.420 3.516 3.420 3.492 87,147,488 +0.05(+1.56%)
Sep 08, 2005 3.390 3.461 3.362 3.438 62,908,548 -0.01(-0.16%)
Sep 07, 2005 3.293 3.479 3.273 3.444 135,519,712 +0.15(+4.41%)
Sep 06, 2005 3.262 3.336 3.260 3.298 25,154,614 +0.02(+0.48%)
Sep 02, 2005 3.286 3.319 3.271 3.282 13,541,406 -0.02(-0.63%)
Sep 01, 2005 3.324 3.334 3.289 3.303 28,297,840 +0.00(+0.06%)
Aug 31, 2005 3.308 3.356 3.274 3.301 74,169,576 +0.01(+0.39%)
Aug 30, 2005 3.254 3.307 3.236 3.289 35,852,148 +0.03(+0.88%)
Aug 29, 2005 3.227 3.298 3.219 3.260 31,749,226 +0.02(+0.49%)
Aug 26, 2005 3.226 3.312 3.197 3.244 40,183,988 +0.00(+0.08%)
Aug 25, 2005 3.246 3.297 3.226 3.241 35,684,860 +0.00(+0.01%)
Aug 24, 2005 3.235 3.283 3.185 3.241 93,425,136 -0.04(-1.08%)
Aug 23, 2005 3.294 3.326 3.238 3.276 39,664,520 -0.05(-1.50%)
Aug 22, 2005 3.228 3.341 3.226 3.326 45,686,836 +0.05(+1.43%)
Aug 19, 2005 3.289 3.358 3.212 3.280 73,931,848 -0.07(-1.98%)
Aug 18, 2005 3.405 3.408 3.340 3.346 56,701,336 -0.06(-1.87%)
Aug 17, 2005 3.435 3.462 3.388 3.410 44,242,888 -0.03(-0.85%)
Aug 16, 2005 3.544 3.588 3.401 3.439 97,070,224 -0.07(-1.96%)
Aug 15, 2005 3.516 3.580 3.465 3.507 87,570,104 -0.01(-0.19%)
Aug 12, 2005 3.412 3.564 3.407 3.514 209,618,848 +0.08(+2.22%)
Aug 11, 2005 3.341 3.521 3.303 3.438 92,984,904 +0.11(+3.39%)
Aug 10, 2005 3.330 3.356 3.294 3.325 72,056,480 -0.01(-0.19%)
Aug 09, 2005 3.362 3.402 3.296 3.331 99,156,896 -0.02(-0.57%)
Aug 08, 2005 3.498 3.560 3.339 3.351 156,465,744 -0.10(-2.78%)
Aug 05, 2005 3.353 3.696 3.291 3.446 245,453,392 +0.11(+3.38%)
Aug 04, 2005 3.316 3.448 3.287 3.334 171,327,840 +0.04(+1.20%)
Aug 03, 2005 3.362 3.401 3.211 3.294 706,600,768 +0.58(+21.46%)
Aug 02, 2005 2.749 2.749 2.702 2.712 82,894,888 -0.04(-1.31%)
Aug 01, 2005 2.665 2.771 2.663 2.748 59,721,296 +0.08(+2.82%)
Jul 29, 2005 2.667 2.692 2.644 2.673 25,145,810 +0.00(+0.19%)
Jul 28, 2005 2.618 2.726 2.595 2.668 43,600,156 +0.04(+1.59%)
Jul 27, 2005 2.601 2.646 2.564 2.626 36,670,972 +0.03(+1.12%)
Jul 26, 2005 2.635 2.653 2.555 2.597 42,957,424 -0.04(-1.35%)
Jul 25, 2005 2.591 2.656 2.586 2.632 43,723,420 +0.04(+1.54%)
Jul 22, 2005 2.583 2.601 2.554 2.592 22,953,476 +0.02(+0.63%)
Jul 21, 2005 2.507 2.624 2.507 2.576 80,420,808 +0.09(+3.54%)
Jul 20, 2005 2.471 2.517 2.432 2.488 46,091,848 -0.02(-0.85%)
Jul 19, 2005 2.510 2.535 2.490 2.509 49,226,268 +0.02(+0.75%)
Jul 18, 2005 2.555 2.573 2.490 2.491 76,546,800 -0.07(-2.73%)
Jul 15, 2005 2.635 2.651 2.553 2.560 51,770,784 -0.08(-2.91%)
Jul 14, 2005 2.694 2.703 2.630 2.637 80,183,080 -0.05(-2.01%)
Jul 13, 2005 2.726 2.732 2.676 2.691 37,569,036 -0.03(-1.22%)
Jul 12, 2005 2.702 2.767 2.685 2.724 76,485,168 +0.02(+0.79%)
Jul 11, 2005 2.612 2.715 2.590 2.703 68,305,736 +0.10(+3.97%)
Jul 08, 2005 2.569 2.620 2.536 2.600 35,852,148 +0.05(+1.94%)
Jul 07, 2005 2.526 2.634 2.517 2.550 65,259,364 +0.01(+0.57%)
Jul 06, 2005 2.516 2.555 2.503 2.536 73,130,632 +0.00(+0.18%)
Jul 05, 2005 2.585 2.585 2.517 2.531 74,090,328 -0.06(-2.35%)
Jul 01, 2005 2.600 2.609 2.569 2.592 23,288,048 -0.00(-0.09%)
Jun 30, 2005 2.599 2.615 2.583 2.595 35,878,564 -0.01(-0.49%)
Jun 29, 2005 2.619 2.635 2.605 2.607 35,852,148 -0.03(-1.00%)
Jun 28, 2005 2.584 2.635 2.580 2.634 70,005,016 +0.06(+2.24%)
Jun 27, 2005 2.627 2.655 2.550 2.576 73,861,416 -0.08(-3.01%)
Jun 24, 2005 2.699 2.718 2.627 2.656 45,766,076 -0.04(-1.65%)
Jun 23, 2005 2.767 2.799 2.675 2.700 50,071,504 -0.07(-2.64%)
Jun 22, 2005 2.685 2.783 2.656 2.774 104,915,080 +0.06(+2.26%)
Jun 21, 2005 2.630 2.762 2.614 2.712 90,722,136 +0.09(+3.39%)
Jun 20, 2005 2.637 2.665 2.595 2.623 66,993,860 -0.01(-0.52%)
Jun 17, 2005 2.705 2.753 2.615 2.637 107,600,472 -0.04(-1.46%)
Jun 16, 2005 2.548 2.734 2.541 2.676 152,213,152 +0.13(+5.16%)
Jun 15, 2005 2.551 2.575 2.515 2.545 22,381,180 -0.00(-0.07%)
Jun 14, 2005 2.585 2.612 2.531 2.546 56,173,060 -0.06(-2.16%)
Jun 13, 2005 2.502 2.635 2.501 2.603 79,866,120 +0.10(+3.96%)
Jun 10, 2005 2.509 2.514 2.485 2.504 43,406,456 -0.01(-0.25%)
Jun 09, 2005 2.507 2.522 2.465 2.510 72,320,616 +0.00(+0.07%)
Jun 08, 2005 2.513 2.573 2.499 2.508 69,080,536 -0.02(-0.95%)
Jun 07, 2005 2.580 2.621 2.517 2.532 85,835,608 -0.04(-1.62%)
Jun 06, 2005 2.528 2.640 2.485 2.574 141,251,472 +0.04(+1.40%)
Jun 03, 2005 2.411 2.545 2.387 2.539 138,187,488 +0.13(+5.47%)
Jun 02, 2005 2.373 2.422 2.358 2.407 32,497,612 +0.04(+1.81%)
Jun 01, 2005 2.346 2.423 2.328 2.364 68,420,200 +0.02(+0.77%)
May 31, 2005 2.340 2.360 2.297 2.346 19,933,512 +0.02(+0.76%)
May 27, 2005 2.294 2.381 2.294 2.328 36,468,468 +0.02(+0.91%)
May 26, 2005 2.297 2.348 2.280 2.307 26,721,824 -0.00(-0.12%)
May 25, 2005 2.293 2.331 2.284 2.310 58,541,488 -0.04(-1.59%)
May 24, 2005 2.342 2.385 2.317 2.347 63,287,144 -0.00(-0.06%)
May 23, 2005 2.294 2.374 2.284 2.349 74,900,352 +0.08(+3.50%)
May 20, 2005 2.272 2.277 2.254 2.269 40,544,976 +0.01(+0.22%)
May 19, 2005 2.226 2.274 2.220 2.264 50,995,984 +0.04(+1.71%)
May 18, 2005 2.188 2.235 2.185 2.226 54,667,484 +0.03(+1.34%)
May 17, 2005 2.210 2.215 2.175 2.197 52,880,160 -0.02(-0.88%)
May 16, 2005 2.205 2.226 2.196 2.216 55,054,884 +0.01(+0.31%)
May 13, 2005 2.256 2.269 2.205 2.209 88,168,816 -0.05(-2.19%)
May 12, 2005 2.248 2.283 2.248 2.259 29,847,442 -0.02(-0.80%)
May 11, 2005 2.274 2.306 2.251 2.277 61,667,104 +0.02(+0.70%)
May 10, 2005 2.274 2.287 2.249 2.261 53,153,100 -0.03(-1.13%)
May 09, 2005 2.274 2.302 2.271 2.287 40,465,736 -0.00(-0.08%)
May 06, 2005 2.280 2.317 2.272 2.289 37,269,680 -0.00(-0.18%)
May 05, 2005 2.294 2.317 2.264 2.293 31,529,112 +0.02(+0.78%)
May 04, 2005 2.288 2.314 2.262 2.275 44,859,208 +0.00(+0.06%)
May 03, 2005 2.246 2.312 2.236 2.274 52,572,000 +0.03(+1.25%)
May 02, 2005 2.244 2.273 2.222 2.246 55,495,112 +0.00(+0.08%)
Apr 29, 2005 2.277 2.290 2.244 2.244 40,633,020 -0.02(-0.90%)
Apr 28, 2005 2.251 2.357 2.226 2.264 90,783,768 +0.01(+0.38%)
Apr 27, 2005 2.340 2.344 2.175 2.256 187,035,168 -0.02(-0.90%)
Apr 26, 2005 2.294 2.344 2.240 2.276 147,238,576 -0.09(-3.99%)
Apr 25, 2005 2.435 2.435 2.347 2.371 64,009,116 -0.04(-1.55%)
Apr 22, 2005 2.408 2.451 2.370 2.408 50,485,320 -0.00(-0.19%)
Apr 21, 2005 2.324 2.422 2.295 2.412 75,745,584 +0.10(+4.12%)
Apr 20, 2005 2.362 2.362 2.305 2.317 50,881,524 -0.01(-0.47%)
Apr 19, 2005 2.280 2.340 2.258 2.328 77,497,696 +0.06(+2.52%)
Apr 18, 2005 2.254 2.349 2.254 2.271 70,498,072 -0.00(-0.04%)
Apr 15, 2005 2.272 2.286 2.255 2.272 50,546,952 -0.00(-0.18%)
Apr 14, 2005 2.317 2.340 2.264 2.276 102,212,080 -0.03(-1.24%)
Apr 13, 2005 2.264 2.328 2.262 2.304 101,111,512 +0.04(+1.85%)
Apr 12, 2005 2.242 2.274 2.236 2.262 65,056,856 +0.01(+0.44%)
Apr 11, 2005 2.218 2.267 2.203 2.252 63,454,428 +0.03(+1.56%)
Apr 08, 2005 2.237 2.271 2.217 2.218 56,322,740 -0.02(-1.07%)
Apr 07, 2005 2.228 2.274 2.228 2.242 80,200,696 +0.00(+0.20%)
Apr 06, 2005 2.212 2.255 2.196 2.237 96,224,984 +0.04(+1.90%)
Apr 05, 2005 2.212 2.223 2.185 2.196 39,012,984 -0.01(-0.37%)
Apr 04, 2005 2.140 2.222 2.123 2.204 66,958,640 +0.05(+2.47%)
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.