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 (%)
Apr 30, 2013 10.21 10.29 10.05 10.29 0 +0.11(+1.04%)
Apr 29, 2013 10.15 10.31 10.10 10.19 2,081,705 +0.17(+1.66%)
Apr 26, 2013 9.973 10.08 9.996 10.02 984,039 -0.03(-0.25%)
Apr 25, 2013 10.000 10.07 9.912 10.05 0 +0.09(+0.88%)
Apr 24, 2013 9.737 9.973 9.715 9.960 0 +0.20(+2.00%)
Apr 23, 2013 9.516 9.812 9.449 9.764 2,556,094 +0.20(+2.14%)
Apr 22, 2013 9.562 9.607 9.388 9.560 1,438,954 +0.02(+0.17%)
Apr 19, 2013 9.544 9.702 9.501 9.544 1,541,322 +0.06(+0.64%)
Apr 18, 2013 9.492 9.529 9.370 9.483 1,694,773 -0.02(-0.19%)
Apr 17, 2013 9.491 9.606 9.483 9.502 2,600,209 -0.03(-0.34%)
Apr 16, 2013 9.584 9.624 9.399 9.534 2,126,066 +0.09(+0.93%)
Apr 15, 2013 9.622 9.688 9.438 9.447 2,773,074 -0.29(-2.94%)
Apr 12, 2013 9.763 9.783 9.624 9.733 3,781,847 -0.00(-0.04%)
Apr 11, 2013 10.02 10.04 9.664 9.737 4,764,540 -0.28(-2.79%)
Apr 10, 2013 10.05 10.12 9.976 10.02 1,848,060 +0.02(+0.22%)
Apr 09, 2013 10.07 10.07 9.865 9.994 1,846,773 -0.00(-0.02%)
Apr 08, 2013 9.954 10.06 9.914 9.996 1,626,917 +0.00(+0.04%)
Apr 05, 2013 9.983 10.08 9.890 9.993 1,443,720 -0.08(-0.76%)
Apr 04, 2013 9.965 10.09 9.801 10.07 1,980,251 +0.15(+1.53%)
Apr 03, 2013 10.15 10.21 9.867 9.918 4,157,050 -0.25(-2.46%)
Apr 02, 2013 10.17 10.21 10.03 10.17 3,146,371 +0.11(+1.12%)
Apr 01, 2013 9.991 10.22 9.920 10.05 2,708,806 +0.06(+0.57%)
Mar 28, 2013 10.02 10.07 9.927 9.998 2,504,173 -0.06(-0.64%)
Mar 27, 2013 9.962 10.06 9.859 10.06 1,866,357 +0.03(+0.29%)
Mar 26, 2013 10.09 10.11 9.925 10.03 1,218,895 -0.01(-0.07%)
Mar 25, 2013 10.07 10.13 9.982 10.04 1,579,751 -0.00(-0.02%)
Mar 22, 2013 9.940 10.11 9.825 10.04 2,290,726 +0.10(+1.03%)
Mar 21, 2013 9.907 9.978 9.828 9.940 1,517,838 -0.01(-0.06%)
Mar 20, 2013 9.753 9.963 9.682 9.945 2,216,564 +0.26(+2.70%)
Mar 19, 2013 9.626 9.832 9.567 9.684 2,516,361 +0.14(+1.47%)
Mar 18, 2013 9.357 9.602 9.261 9.544 1,798,676 +0.11(+1.20%)
Mar 15, 2013 9.596 9.622 9.100 9.430 6,336,956 -0.24(-2.53%)
Mar 14, 2013 9.834 9.834 9.538 9.675 2,788,391 -0.07(-0.77%)
Mar 13, 2013 9.779 9.836 9.710 9.750 1,263,809 -0.09(-0.95%)
Mar 12, 2013 9.973 9.973 9.832 9.843 3,864,276 -0.14(-1.39%)
Mar 11, 2013 9.903 10.05 9.748 9.982 3,151,663 +0.08(+0.83%)
Mar 08, 2013 9.858 9.971 9.814 9.899 2,910,771 +0.07(+0.72%)
Mar 07, 2013 9.728 9.911 9.587 9.828 5,099,671 +0.16(+1.60%)
Mar 06, 2013 9.606 9.768 9.533 9.673 2,740,693 -0.03(-0.28%)
Mar 05, 2013 9.514 9.881 9.419 9.701 7,307,092 +0.21(+2.17%)
Mar 04, 2013 9.246 9.494 9.038 9.494 4,620,242 +0.25(+2.69%)
Mar 01, 2013 9.304 9.533 9.225 9.246 5,605,991 -0.12(-1.23%)
Feb 28, 2013 9.346 9.471 9.308 9.361 3,275,259 -0.11(-1.14%)
Feb 27, 2013 9.476 9.554 9.388 9.469 2,584,930 +0.04(+0.45%)
Feb 26, 2013 9.445 9.520 9.337 9.427 2,840,000 -0.02(-0.19%)
Feb 25, 2013 9.653 9.704 9.434 9.445 3,872,789 -0.03(-0.29%)
Feb 22, 2013 9.531 9.531 9.374 9.472 2,605,632 +0.03(+0.33%)
Feb 21, 2013 9.587 9.587 9.332 9.441 4,223,456 -0.22(-2.25%)
Feb 20, 2013 9.699 9.801 9.655 9.659 5,680,619 -0.06(-0.58%)
Feb 19, 2013 9.430 9.901 9.387 9.715 6,813,651 +0.33(+3.52%)
Feb 15, 2013 9.345 9.400 9.284 9.385 2,610,102 +0.07(+0.72%)
Feb 14, 2013 9.281 9.350 9.281 9.317 2,406,603 -0.03(-0.35%)
Feb 13, 2013 9.297 9.396 9.297 9.350 1,525,567 +0.06(+0.67%)
Feb 12, 2013 9.328 9.348 9.262 9.288 2,746,829 -0.06(-0.64%)
Feb 11, 2013 9.366 9.458 9.283 9.348 3,688,008 -0.14(-1.50%)
Feb 08, 2013 9.080 9.573 8.965 9.491 13,596,291 +0.59(+6.65%)
Feb 07, 2013 9.001 9.058 8.731 8.899 15,959,393 +0.57(+6.84%)
Feb 06, 2013 8.319 8.362 8.271 8.330 5,826,401 -0.12(-1.45%)
Feb 04, 2013 8.631 8.631 8.289 8.452 3,618,941 -0.15(-1.76%)
Feb 01, 2013 8.580 8.669 8.428 8.603 2,877,360 +0.13(+1.53%)
Jan 31, 2013 8.634 8.662 8.398 8.474 3,816,595 -0.18(-2.11%)
Jan 30, 2013 8.609 8.691 8.543 8.656 3,296,272 +0.08(+0.94%)
Jan 29, 2013 8.656 8.780 8.508 8.576 3,853,298 -0.07(-0.78%)
Jan 28, 2013 8.470 8.671 8.428 8.644 4,539,348 +0.09(+1.00%)
Jan 25, 2013 8.558 8.603 8.423 8.558 5,711,121 +0.30(+3.69%)
Jan 24, 2013 8.187 8.353 8.087 8.253 5,068,101 +0.06(+0.74%)
Jan 23, 2013 8.087 8.231 8.012 8.193 4,139,784 +0.12(+1.52%)
Jan 22, 2013 8.107 8.142 7.950 8.070 3,269,063 -0.02(-0.25%)
Jan 18, 2013 8.087 8.123 8.000 8.090 2,322,723 +0.06(+0.73%)
Jan 17, 2013 7.997 8.109 7.932 8.032 4,090,350 +0.04(+0.53%)
Jan 16, 2013 7.985 8.092 7.959 7.990 2,160,808 +0.03(+0.32%)
Jan 15, 2013 8.047 8.100 7.902 7.965 1,758,034 -0.11(-1.36%)
Jan 14, 2013 8.025 8.203 8.019 8.074 4,638,544 -0.07(-0.81%)
Jan 11, 2013 7.839 8.147 7.820 8.140 5,306,374 +0.10(+1.25%)
Jan 10, 2013 7.779 8.078 7.742 8.039 6,858,196 +0.33(+4.32%)
Jan 09, 2013 7.765 7.823 7.660 7.707 4,143,395 -0.02(-0.21%)
Jan 08, 2013 7.861 7.887 7.705 7.723 2,824,743 -0.09(-1.21%)
Jan 07, 2013 7.814 7.887 7.814 7.818 3,547,031 -0.07(-0.88%)
Jan 04, 2013 7.778 7.914 7.740 7.887 2,570,442 +0.11(+1.43%)
Jan 03, 2013 7.805 7.876 7.700 7.776 3,819,971 +0.05(+0.71%)
Jan 02, 2013 7.889 7.910 7.692 7.721 4,904,742 +0.00(+0.02%)
Dec 31, 2012 7.687 7.783 7.650 7.720 4,097,495 +0.03(+0.33%)
Dec 28, 2012 7.609 7.799 7.579 7.694 3,070,152 +0.10(+1.34%)
Dec 27, 2012 7.630 7.685 7.527 7.592 3,354,759 -0.03(-0.45%)
Dec 26, 2012 7.549 7.656 7.544 7.627 3,888,086 +0.07(+0.99%)
Dec 24, 2012 7.610 7.723 7.483 7.552 2,898,169 -0.08(-1.09%)
Dec 21, 2012 7.454 7.641 7.382 7.636 5,931,573 +0.04(+0.57%)
Dec 20, 2012 7.580 7.620 7.460 7.592 5,532,242 -0.03(-0.41%)
Dec 19, 2012 7.185 7.716 7.160 7.623 14,171,375 +0.45(+6.26%)
Dec 18, 2012 7.136 7.256 7.087 7.174 6,866,709 +0.05(+0.74%)
Dec 17, 2012 7.042 7.131 6.869 7.122 6,919,713 +0.08(+1.14%)
Dec 14, 2012 6.942 7.087 6.902 7.042 9,939,052 +0.09(+1.25%)
Dec 13, 2012 6.973 7.054 6.842 6.954 9,892,481 -0.02(-0.34%)
Dec 12, 2012 6.889 7.045 6.887 6.978 9,837,908 +0.07(+1.05%)
Dec 11, 2012 6.795 7.045 6.789 6.905 14,890,625 +0.15(+2.29%)
Dec 10, 2012 7.105 7.105 6.724 6.751 22,472,490 -0.34(-4.74%)
Dec 07, 2012 7.291 7.376 7.078 7.087 13,098,143 -0.20(-2.74%)
Dec 06, 2012 7.451 7.527 7.151 7.287 12,660,291 -0.17(-2.31%)
Dec 05, 2012 7.634 7.634 7.445 7.459 5,964,607 -0.07(-0.92%)
Dec 04, 2012 7.959 7.983 7.496 7.529 11,573,731 -0.44(-5.54%)
Nov 30, 2012 7.992 8.050 7.852 7.970 2,465,451 -0.01(-0.14%)
Nov 29, 2012 7.967 8.053 7.887 7.981 3,294,369 +0.01(+0.14%)
Nov 28, 2012 7.961 8.052 7.825 7.970 3,997,512 -0.05(-0.68%)
Nov 27, 2012 7.979 8.078 7.901 8.025 4,722,771 +0.02(+0.25%)
Nov 26, 2012 7.883 8.039 7.814 8.005 4,553,853 +0.16(+2.09%)
Nov 23, 2012 7.996 8.030 7.803 7.841 3,640,724 -0.16(-2.04%)
Nov 21, 2012 8.018 8.192 7.943 8.005 3,500,790 -0.10(-1.19%)
Nov 20, 2012 8.187 8.255 8.050 8.101 3,958,568 -0.09(-1.04%)
Nov 19, 2012 8.281 8.314 8.127 8.187 10,080,202 +0.18(+2.20%)
Nov 16, 2012 8.597 8.597 7.919 8.010 12,630,950 -0.59(-6.83%)
Nov 15, 2012 8.870 9.077 8.450 8.597 13,974,161 -0.54(-5.94%)
Nov 14, 2012 9.513 9.624 9.124 9.141 5,039,168 -0.37(-3.86%)
Nov 13, 2012 9.500 9.657 9.460 9.508 2,920,561 -0.08(-0.87%)
Nov 12, 2012 9.789 9.807 9.549 9.591 2,369,783 -0.19(-1.99%)
Nov 09, 2012 9.947 9.947 9.706 9.786 2,749,573 -0.16(-1.61%)
Nov 08, 2012 10.09 10.17 9.893 9.946 3,529,009 -0.08(-0.78%)
Nov 07, 2012 10.18 10.34 10.01 10.02 3,606,265 -0.16(-1.54%)
Nov 06, 2012 9.951 10.19 9.937 10.18 3,424,090 +0.28(+2.79%)
Nov 05, 2012 9.880 9.956 9.813 9.904 2,954,833 +0.04(+0.41%)
Nov 02, 2012 10.16 10.18 9.858 9.864 2,700,663 -0.30(-2.98%)
Nov 01, 2012 9.995 10.17 9.797 10.17 2,936,838 +0.35(+3.61%)
Oct 31, 2012 9.724 9.911 9.708 9.813 2,015,086 -0.00(-0.04%)
Oct 26, 2012 9.795 9.817 9.817 9.817 1,844,033 +0.00(+0.00%)
Oct 25, 2012 9.889 9.889 9.768 9.817 2,087,405 -0.02(-0.17%)
Oct 24, 2012 9.935 9.935 9.764 9.833 2,112,152 +0.08(+0.82%)
Oct 23, 2012 9.651 9.811 9.622 9.753 1,548,910 +0.12(+1.25%)
Oct 19, 2012 9.502 9.655 9.493 9.633 3,068,755 +0.07(+0.76%)
Oct 18, 2012 9.657 9.740 9.508 9.560 2,222,398 -0.05(-0.49%)
Oct 17, 2012 9.497 9.684 9.497 9.608 1,859,507 +0.03(+0.30%)
Oct 16, 2012 9.537 9.706 9.431 9.579 2,781,837 -0.04(-0.45%)
Oct 15, 2012 9.575 9.669 9.466 9.622 1,106,403 +0.04(+0.42%)
Oct 12, 2012 9.519 9.673 9.459 9.582 1,749,190 +0.05(+0.57%)
Oct 11, 2012 9.588 9.626 9.411 9.528 2,989,243 +0.09(+0.92%)
Oct 10, 2012 9.442 9.615 9.315 9.440 2,351,656 -0.01(-0.13%)
Oct 09, 2012 9.584 9.649 9.426 9.453 3,915,447 -0.19(-2.02%)
Oct 08, 2012 9.735 9.817 9.582 9.648 3,464,746 -0.13(-1.36%)
Oct 05, 2012 9.898 9.937 9.760 9.780 3,921,858 -0.01(-0.15%)
Oct 04, 2012 9.962 9.991 9.764 9.795 4,201,016 -0.05(-0.50%)
Oct 03, 2012 10.20 10.20 9.837 9.844 4,095,965 -0.15(-1.51%)
Oct 02, 2012 10.24 10.25 9.869 9.995 2,889,161 -0.14(-1.40%)
Oct 01, 2012 10.14 10.18 10.04 10.14 4,077,938 -0.07(-0.64%)
Sep 28, 2012 9.893 10.43 9.893 10.20 9,550,061 +0.21(+2.13%)
Sep 27, 2012 9.639 10.05 9.631 9.989 7,440,214 +0.38(+3.97%)
Sep 26, 2012 9.464 9.631 9.368 9.608 4,377,506 +0.07(+0.69%)
Sep 25, 2012 9.270 9.720 9.270 9.542 5,840,731 +0.17(+1.86%)
Sep 24, 2012 9.097 9.390 9.095 9.368 5,323,064 +0.19(+2.06%)
Sep 21, 2012 9.311 9.522 9.166 9.179 4,755,371 -0.08(-0.88%)
Sep 20, 2012 9.264 9.360 9.208 9.261 2,569,457 -0.18(-1.87%)
Sep 19, 2012 9.277 9.740 9.277 9.437 8,702,801 +0.31(+3.43%)
Sep 18, 2012 9.182 9.273 9.092 9.124 2,337,112 +0.00(+0.02%)
Sep 17, 2012 9.322 9.347 8.972 9.122 10,478,185 -0.27(-2.84%)
Sep 14, 2012 9.133 9.455 9.133 9.390 7,106,169 +0.17(+1.81%)
Sep 13, 2012 8.933 9.310 8.933 9.222 4,757,506 +0.24(+2.65%)
Sep 12, 2012 8.881 9.033 8.881 8.984 6,176,454 +0.13(+1.42%)
Sep 11, 2012 8.884 8.933 8.726 8.859 3,759,642 -0.04(-0.49%)
Sep 10, 2012 9.086 9.115 8.853 8.903 2,164,265 -0.20(-2.24%)
Sep 07, 2012 9.104 9.186 9.026 9.106 4,457,822 +0.08(+0.85%)
Sep 06, 2012 9.064 9.142 8.970 9.030 3,887,965 +0.07(+0.79%)
Sep 05, 2012 9.335 9.359 8.843 8.959 6,751,725 -0.28(-3.03%)
Sep 04, 2012 9.355 9.560 9.186 9.239 5,676,766 -0.22(-2.36%)
Aug 31, 2012 9.288 9.468 9.222 9.462 3,365,709 +0.23(+2.48%)
Aug 30, 2012 9.311 9.408 9.195 9.233 2,958,877 -0.10(-1.09%)
Aug 29, 2012 9.326 9.368 9.277 9.335 1,937,087 +0.02(+0.21%)
Aug 27, 2012 9.293 9.446 9.182 9.315 3,197,259 -0.10(-1.08%)
Aug 24, 2012 9.106 9.448 9.104 9.417 4,563,186 +0.19(+2.03%)
Aug 23, 2012 8.952 9.248 8.892 9.230 6,291,223 +0.37(+4.12%)
Aug 22, 2012 8.683 8.904 8.648 8.864 2,028,584 +0.05(+0.58%)
Aug 21, 2012 8.912 8.959 8.744 8.813 3,045,108 -0.06(-0.70%)
Aug 20, 2012 8.768 8.964 8.650 8.875 6,025,277 +0.12(+1.33%)
Aug 17, 2012 8.961 8.973 8.634 8.759 10,080,549 -0.25(-2.74%)
Aug 16, 2012 9.631 9.768 8.981 9.006 31,147,682 -1.57(-14.81%)
Aug 15, 2012 10.24 10.58 10.20 10.57 10,427,905 +0.39(+3.84%)
Aug 14, 2012 10.10 10.26 10.09 10.18 4,688,708 +0.11(+1.10%)
Aug 13, 2012 10.06 10.14 9.942 10.07 4,512,262 +0.08(+0.78%)
Aug 10, 2012 9.884 10.00 9.777 9.993 1,664,125 +0.15(+1.49%)
Aug 09, 2012 9.998 10.11 9.786 9.846 3,069,244 -0.11(-1.10%)
Aug 08, 2012 10.11 10.19 9.869 9.955 1,685,757 -0.29(-2.84%)
Aug 07, 2012 10.03 10.37 10.01 10.25 3,548,467 +0.22(+2.21%)
Aug 06, 2012 9.835 10.11 9.817 10.02 3,479,240 +0.36(+3.74%)
Aug 03, 2012 9.430 9.718 9.217 9.662 2,810,728 +0.22(+2.33%)
Aug 02, 2012 9.673 9.866 9.428 9.442 2,604,456 -0.21(-2.15%)
Aug 01, 2012 9.584 9.731 9.498 9.649 1,503,401 +0.05(+0.55%)
Jul 31, 2012 9.633 9.813 9.486 9.597 2,239,149 -0.06(-0.60%)
Jul 30, 2012 9.807 9.835 9.424 9.655 3,973,393 -0.06(-0.58%)
Jul 27, 2012 9.775 9.777 9.375 9.711 3,187,321 +0.07(+0.68%)
Jul 26, 2012 9.749 9.811 9.629 9.646 1,487,200 +0.08(+0.80%)
Jul 25, 2012 9.700 9.806 9.451 9.569 2,931,423 -0.13(-1.37%)
Jul 24, 2012 9.893 9.957 9.631 9.702 1,801,341 -0.09(-0.95%)
Jul 23, 2012 9.860 9.860 9.631 9.795 3,890,304 -0.18(-1.82%)
Jul 20, 2012 10.05 10.06 9.904 9.976 1,889,839 -0.10(-0.97%)
Jul 19, 2012 10.07 10.25 10.06 10.07 1,660,812 +0.03(+0.25%)
Jul 18, 2012 9.657 10.29 9.651 10.05 5,253,007 +0.23(+2.31%)
Jul 17, 2012 10.31 10.51 9.597 9.822 9,173,687 -0.49(-4.76%)
Jul 16, 2012 10.45 10.53 10.30 10.31 1,551,106 -0.09(-0.84%)
Jul 13, 2012 10.56 10.56 10.21 10.40 2,843,635 -0.03(-0.28%)
Jul 12, 2012 10.33 10.54 10.19 10.43 1,693,472 -0.01(-0.07%)
Jul 11, 2012 10.54 10.63 10.33 10.44 2,476,721 -0.09(-0.83%)
Jul 10, 2012 10.70 10.72 10.31 10.52 4,509,236 -0.14(-1.33%)
Jul 09, 2012 10.82 10.96 10.61 10.67 2,285,979 -0.25(-2.28%)
Jul 06, 2012 10.98 11.06 10.88 10.91 2,601,919 -0.24(-2.15%)
Jul 05, 2012 10.73 11.25 10.65 11.15 4,851,832 +0.49(+4.62%)
Jul 03, 2012 10.63 10.71 10.43 10.66 2,640,797 -0.06(-0.58%)
Jul 02, 2012 10.73 10.85 10.61 10.72 3,532,927 +0.03(+0.27%)
Jun 29, 2012 10.76 10.85 10.53 10.69 3,087,778 +0.14(+1.33%)
Jun 28, 2012 10.57 10.68 10.30 10.55 2,851,686 -0.19(-1.79%)
Jun 27, 2012 10.98 11.16 10.60 10.75 3,099,499 -0.10(-0.94%)
Jun 26, 2012 10.35 10.93 10.29 10.85 7,373,122 +0.58(+5.66%)
Jun 25, 2012 10.72 10.95 10.02 10.27 5,803,922 -0.58(-5.38%)
Jun 22, 2012 11.23 11.23 10.78 10.85 2,718,575 -0.28(-2.51%)
Jun 21, 2012 11.49 11.57 11.10 11.13 2,975,865 -0.30(-2.64%)
Jun 20, 2012 11.63 11.64 11.19 11.43 3,290,936 -0.16(-1.41%)
Jun 19, 2012 11.22 11.63 11.14 11.60 3,231,636 +0.50(+4.49%)
Jun 18, 2012 10.97 11.20 10.92 11.10 2,872,663 +0.15(+1.36%)
Jun 15, 2012 10.77 10.96 10.77 10.95 3,875,176 +0.13(+1.24%)
Jun 14, 2012 10.83 10.96 10.69 10.81 3,789,353 +0.05(+0.42%)
Jun 13, 2012 11.00 11.12 10.74 10.77 4,614,149 -0.27(-2.45%)
Jun 12, 2012 11.34 11.34 10.94 11.04 3,352,893 -0.19(-1.70%)
Jun 11, 2012 11.45 11.63 11.21 11.23 2,222,888 -0.15(-1.31%)
Jun 08, 2012 11.53 11.53 11.27 11.38 2,763,798 -0.18(-1.56%)
Jun 07, 2012 11.72 11.91 11.49 11.56 3,287,001 +0.10(+0.84%)
Jun 06, 2012 10.80 11.58 10.80 11.46 5,284,054 +0.70(+6.54%)
Jun 05, 2012 10.71 10.79 10.43 10.76 2,031,220 +0.00(+0.00%)
Jun 04, 2012 10.88 11.06 10.67 10.76 2,865,922 -0.15(-1.38%)
Jun 01, 2012 11.11 11.41 10.82 10.91 6,419,353 -0.42(-3.72%)
May 31, 2012 11.12 11.40 11.02 11.33 6,219,096 +0.17(+1.53%)
May 30, 2012 10.86 11.23 10.86 11.16 3,643,536 +0.13(+1.20%)
May 29, 2012 10.58 11.07 10.45 11.03 4,752,658 +0.62(+5.99%)
May 25, 2012 10.49 10.56 10.38 10.41 1,022,846 -0.12(-1.14%)
May 24, 2012 10.94 11.09 10.46 10.53 3,020,791 -0.32(-2.98%)
May 23, 2012 10.79 10.93 10.73 10.85 5,605,442 +0.05(+0.42%)
May 22, 2012 10.70 10.91 10.66 10.80 6,741,016 +0.16(+1.50%)
May 21, 2012 10.74 10.78 10.34 10.64 7,113,125 -0.05(-0.46%)
May 18, 2012 11.12 11.20 10.68 10.69 5,730,072 -0.30(-2.70%)
May 17, 2012 11.27 11.46 10.70 10.99 13,499,015 +0.51(+4.82%)
May 16, 2012 10.51 10.62 10.38 10.48 3,484,358 +0.17(+1.60%)
May 15, 2012 10.33 10.42 10.24 10.32 3,228,373 +0.09(+0.92%)
May 14, 2012 10.45 10.51 10.21 10.22 1,843,092 -0.18(-1.75%)
May 11, 2012 10.19 10.51 10.14 10.41 2,518,494 +0.23(+2.21%)
May 10, 2012 10.38 10.45 10.14 10.18 4,626,718 -0.16(-1.56%)
May 09, 2012 10.31 10.48 10.15 10.34 3,644,615 -0.12(-1.18%)
May 08, 2012 10.87 11.04 10.32 10.47 5,663,085 -0.45(-4.14%)
May 07, 2012 10.85 11.08 10.73 10.92 3,480,814 +0.05(+0.50%)
May 04, 2012 10.87 10.90 10.83 10.86 5,456,846 -0.02(-0.22%)
May 03, 2012 10.91 10.94 10.85 10.89 3,447,428 -0.05(-0.42%)
May 02, 2012 10.85 10.97 10.72 10.93 2,535,443 +0.04(+0.33%)
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.