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 )

104.21 +5.45 (+5.52%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jul 29, 2005 2.398 2.421 2.378 2.404 27,959,044 +0.00(+0.19%)
Jul 28, 2005 2.355 2.452 2.333 2.399 48,478,008 +0.04(+1.59%)
Jul 27, 2005 2.339 2.380 2.306 2.362 40,773,604 +0.03(+1.12%)
Jul 26, 2005 2.369 2.386 2.298 2.336 47,763,368 -0.03(-1.35%)
Jul 25, 2005 2.330 2.389 2.326 2.367 48,615,060 +0.04(+1.54%)
Jul 22, 2005 2.323 2.339 2.297 2.331 25,521,438 +0.01(+0.63%)
Jul 21, 2005 2.255 2.360 2.255 2.317 89,418,032 +0.08(+3.54%)
Jul 20, 2005 2.222 2.264 2.187 2.237 51,248,456 -0.02(-0.85%)
Jul 19, 2005 2.257 2.280 2.240 2.257 54,733,548 +0.02(+0.75%)
Jul 18, 2005 2.298 2.314 2.239 2.240 85,110,616 -0.06(-2.73%)
Jul 15, 2005 2.370 2.384 2.296 2.303 57,562,736 -0.07(-2.91%)
Jul 14, 2005 2.423 2.431 2.365 2.372 89,153,712 -0.05(-2.01%)
Jul 13, 2005 2.452 2.457 2.407 2.421 41,772,144 -0.03(-1.22%)
Jul 12, 2005 2.430 2.488 2.415 2.450 85,042,088 +0.02(+0.79%)
Jul 11, 2005 2.349 2.441 2.329 2.431 75,947,568 +0.09(+3.97%)
Jul 08, 2005 2.311 2.356 2.281 2.338 39,863,176 +0.04(+1.94%)
Jul 07, 2005 2.271 2.369 2.264 2.294 72,560,376 +0.01(+0.57%)
Jul 06, 2005 2.263 2.298 2.251 2.281 81,312,264 +0.00(+0.18%)
Jul 05, 2005 2.325 2.325 2.264 2.277 82,379,328 -0.05(-2.35%)
Jul 01, 2005 2.338 2.346 2.311 2.331 25,893,442 -0.00(-0.09%)
Jun 30, 2005 2.337 2.352 2.323 2.333 39,892,544 -0.01(-0.49%)
Jun 29, 2005 2.355 2.370 2.343 2.345 39,863,176 -0.02(-1.00%)
Jun 28, 2005 2.324 2.370 2.320 2.369 77,836,960 +0.05(+2.24%)
Jun 27, 2005 2.363 2.388 2.294 2.317 82,124,800 -0.07(-3.01%)
Jun 24, 2005 2.427 2.444 2.363 2.389 50,886,244 -0.04(-1.65%)
Jun 23, 2005 2.489 2.517 2.406 2.429 55,673,348 -0.07(-2.64%)
Jun 22, 2005 2.415 2.503 2.389 2.494 116,652,648 +0.06(+2.26%)
Jun 21, 2005 2.365 2.484 2.351 2.439 100,871,848 +0.08(+3.39%)
Jun 20, 2005 2.372 2.397 2.334 2.359 74,488,920 -0.01(-0.52%)
Jun 17, 2005 2.433 2.476 2.352 2.372 119,638,472 -0.04(-1.46%)
Jun 16, 2005 2.291 2.459 2.285 2.407 169,242,272 +0.12(+5.16%)
Jun 15, 2005 2.295 2.316 2.262 2.289 24,885,116 -0.00(-0.07%)
Jun 14, 2005 2.325 2.349 2.276 2.290 62,457,528 -0.05(-2.16%)
Jun 13, 2005 2.251 2.370 2.249 2.341 88,801,288 +0.09(+3.96%)
Jun 10, 2005 2.256 2.261 2.235 2.252 48,262,636 -0.01(-0.25%)
Jun 09, 2005 2.255 2.268 2.217 2.257 80,411,616 +0.00(+0.07%)
Jun 08, 2005 2.260 2.314 2.247 2.256 76,809,056 -0.02(-0.95%)
Jun 07, 2005 2.321 2.358 2.264 2.278 95,438,624 -0.04(-1.62%)
Jun 06, 2005 2.274 2.374 2.235 2.315 157,054,256 +0.03(+1.40%)
Jun 03, 2005 2.168 2.289 2.147 2.283 153,647,472 +0.12(+5.47%)
Jun 02, 2005 2.134 2.178 2.121 2.165 36,133,344 +0.04(+1.81%)
Jun 01, 2005 2.110 2.179 2.094 2.126 76,074,832 +0.02(+0.77%)
May 31, 2005 2.104 2.123 2.066 2.110 22,163,612 +0.02(+0.76%)
May 27, 2005 2.063 2.141 2.063 2.094 40,548,444 +0.02(+0.91%)
May 26, 2005 2.066 2.112 2.050 2.075 29,711,378 -0.00(-0.12%)
May 25, 2005 2.062 2.096 2.054 2.078 65,090,924 -0.03(-1.59%)
May 24, 2005 2.107 2.145 2.084 2.111 70,367,512 -0.00(-0.06%)
May 23, 2005 2.063 2.135 2.054 2.112 83,279,968 +0.07(+3.50%)
May 20, 2005 2.043 2.048 2.027 2.041 45,081,020 +0.00(+0.22%)
May 19, 2005 2.002 2.045 1.997 2.036 56,701,256 +0.03(+1.71%)
May 18, 2005 1.968 2.010 1.965 2.002 60,783,508 +0.03(+1.34%)
May 17, 2005 1.988 1.992 1.956 1.976 58,796,224 -0.02(-0.88%)
May 16, 2005 1.983 2.002 1.975 1.993 61,214,252 +0.01(+0.31%)
May 13, 2005 2.029 2.041 1.983 1.987 98,032,864 -0.04(-2.19%)
May 12, 2005 2.022 2.053 2.022 2.032 33,186,680 -0.02(-0.80%)
May 11, 2005 2.045 2.074 2.025 2.048 68,566,224 +0.01(+0.70%)
May 10, 2005 2.045 2.056 2.023 2.034 59,099,700 -0.02(-1.13%)
May 09, 2005 2.045 2.070 2.042 2.057 44,992,916 -0.00(-0.08%)
May 06, 2005 2.050 2.084 2.043 2.059 41,439,296 -0.00(-0.18%)
May 05, 2005 2.063 2.084 2.036 2.062 35,056,492 +0.02(+0.78%)
May 04, 2005 2.058 2.081 2.034 2.046 49,877,916 +0.00(+0.06%)
May 03, 2005 2.020 2.079 2.011 2.045 58,453,588 +0.03(+1.25%)
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.