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 )

79.06 -0.40 (-0.51%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 20, 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 (%)
Aug 31, 2006 3.198 3.212 3.185 3.198 3,998,159 -0.01(-0.23%)
Aug 30, 2006 3.225 3.269 3.194 3.205 4,213,629 +0.00(+0.06%)
Aug 29, 2006 3.198 3.222 3.172 3.203 9,348,801 +0.10(+3.06%)
Aug 28, 2006 3.048 3.141 3.039 3.108 5,186,065 +0.04(+1.43%)
Aug 25, 2006 3.035 3.083 3.028 3.064 10,851,840 +0.01(+0.24%)
Aug 24, 2006 3.072 3.075 3.026 3.057 5,708,995 -0.02(-0.65%)
Aug 23, 2006 3.085 3.132 3.030 3.077 6,865,780 -0.03(-0.82%)
Aug 22, 2006 3.112 3.141 3.054 3.103 10,326,377 -0.02(-0.76%)
Aug 21, 2006 3.174 3.174 3.079 3.127 6,682,980 -0.05(-1.55%)
Aug 18, 2006 3.212 3.212 3.119 3.176 4,540,729 -0.01(-0.46%)
Aug 17, 2006 3.108 3.229 3.088 3.191 9,940,027 +0.04(+1.39%)
Aug 16, 2006 3.156 3.161 3.099 3.147 17,613,990 -0.00(-0.06%)
Aug 15, 2006 3.059 3.276 3.035 3.149 51,966,316 -0.26(-7.76%)
Aug 14, 2006 3.474 3.492 3.392 3.414 19,497,578 -0.02(-0.48%)
Aug 11, 2006 3.392 3.485 3.382 3.430 9,157,804 +0.04(+1.08%)
Aug 10, 2006 3.359 3.417 3.308 3.393 4,908,512 +0.02(+0.54%)
Aug 09, 2006 3.390 3.415 3.308 3.375 7,281,593 -0.02(-0.59%)
Aug 08, 2006 3.470 3.488 3.381 3.395 3,175,972 -0.01(-0.19%)
Aug 07, 2006 3.381 3.424 3.357 3.402 4,024,312 -0.01(-0.24%)
Aug 04, 2006 3.419 3.488 3.377 3.410 6,740,681 +0.01(+0.21%)
Aug 03, 2006 3.335 3.459 3.317 3.403 9,528,804 +0.11(+3.44%)
Aug 02, 2006 3.278 3.328 3.249 3.289 7,409,532 +0.05(+1.64%)
Aug 01, 2006 3.143 3.265 3.108 3.236 7,982,277 +0.07(+2.37%)
Jul 31, 2006 3.068 3.196 3.068 3.161 4,717,766 +0.02(+0.76%)
Jul 28, 2006 3.059 3.156 3.037 3.138 4,983,390 +0.02(+0.64%)
Jul 27, 2006 3.236 3.253 3.092 3.117 5,689,442 -0.09(-2.79%)
Jul 26, 2006 3.267 3.267 3.128 3.207 7,035,270 -0.03(-1.07%)
Jul 25, 2006 3.280 3.300 3.189 3.242 8,733,903 -0.03(-1.06%)
Jul 24, 2006 3.178 3.297 3.136 3.276 15,704,742 +0.14(+4.30%)
Jul 21, 2006 3.291 3.322 3.077 3.141 36,925,188 -0.27(-7.93%)
Jul 20, 2006 3.622 3.635 3.375 3.412 16,732,942 -0.19(-5.32%)
Jul 19, 2006 3.518 3.609 3.510 3.604 13,708,040 -0.09(-2.42%)
Jul 18, 2006 3.783 3.794 3.613 3.693 9,884,624 -0.09(-2.32%)
Jul 17, 2006 3.786 3.825 3.682 3.781 6,548,710 -0.04(-1.00%)
Jul 14, 2006 3.821 3.901 3.722 3.819 6,157,708 -0.01(-0.38%)
Jul 13, 2006 3.805 3.901 3.715 3.834 8,755,081 +0.00(+0.03%)
Jul 12, 2006 3.808 3.920 3.779 3.833 5,664,860 -0.03(-0.83%)
Jul 11, 2006 4.002 4.002 3.763 3.865 13,322,461 -0.17(-4.30%)
Jul 10, 2006 4.022 4.101 3.993 4.038 4,820,029 -0.05(-1.12%)
Jul 07, 2006 4.174 4.181 4.026 4.084 5,216,733 -0.09(-2.15%)
Jul 06, 2006 4.141 4.221 4.121 4.174 9,097,072 +0.03(+0.75%)
Jul 05, 2006 4.157 4.161 4.079 4.143 5,637,165 -0.01(-0.13%)
Jul 03, 2006 4.131 4.203 4.093 4.148 3,692,538 +0.07(+1.66%)
Jun 30, 2006 4.130 4.183 4.066 4.080 4,746,327 -0.04(-1.06%)
Jun 29, 2006 4.002 4.172 3.984 4.124 9,930,729 +0.12(+3.06%)
Jun 28, 2006 4.024 4.031 3.901 4.002 5,540,057 +0.07(+1.69%)
Jun 27, 2006 4.124 4.124 3.889 3.935 8,555,886 -0.16(-3.86%)
Jun 26, 2006 4.077 4.165 4.038 4.093 6,257,667 +0.07(+1.73%)
Jun 23, 2006 3.925 4.064 3.859 4.024 5,357,674 +0.12(+3.14%)
Jun 22, 2006 3.883 3.925 3.848 3.901 3,279,674 +0.01(+0.14%)
Jun 21, 2006 3.773 3.984 3.728 3.896 11,362,451 +0.18(+4.97%)
Jun 20, 2006 3.691 3.735 3.649 3.711 4,061,825 +0.05(+1.30%)
Jun 19, 2006 3.675 3.700 3.635 3.664 4,511,622 +0.01(+0.20%)
Jun 16, 2006 3.710 3.717 3.655 3.657 3,904,576 -0.05(-1.23%)
Jun 15, 2006 3.691 3.752 3.657 3.702 5,433,734 +0.05(+1.25%)
Jun 14, 2006 3.566 3.697 3.565 3.657 4,672,942 +0.04(+1.11%)
Jun 13, 2006 3.609 3.680 3.547 3.616 8,250,172 -0.04(-1.15%)
Jun 12, 2006 3.717 3.790 3.647 3.658 6,111,335 -0.12(-3.29%)
Jun 09, 2006 3.766 3.837 3.726 3.783 6,229,386 +0.05(+1.37%)
Jun 08, 2006 3.777 3.814 3.618 3.731 10,841,032 -0.06(-1.64%)
Jun 07, 2006 3.832 3.879 3.764 3.794 5,253,967 -0.03(-0.67%)
Jun 06, 2006 3.763 3.890 3.748 3.819 6,716,860 +0.05(+1.31%)
Jun 05, 2006 3.821 3.843 3.761 3.770 4,863,945 -0.06(-1.48%)
Jun 02, 2006 3.808 3.940 3.799 3.826 15,105,428 +0.06(+1.50%)
Jun 01, 2006 3.801 3.821 3.741 3.770 12,411,890 +0.03(+0.88%)
May 31, 2006 3.819 3.865 3.700 3.737 11,778,467 -0.11(-2.94%)
May 30, 2006 3.938 3.971 3.828 3.850 12,753,142 -0.14(-3.48%)
May 26, 2006 3.922 4.060 3.922 3.989 4,978,131 -0.02(-0.46%)
May 25, 2006 3.914 4.046 3.892 4.007 8,689,823 +0.07(+1.81%)
May 24, 2006 3.752 3.987 3.752 3.936 38,663,824 +0.17(+4.61%)
May 23, 2006 3.742 3.856 3.702 3.763 17,396,002 +0.00(+0.00%)
May 22, 2006 3.892 3.892 3.719 3.763 21,558,114 -0.13(-3.42%)
May 19, 2006 3.901 3.942 3.856 3.896 13,203,169 +0.00(+0.09%)
May 18, 2006 4.025 4.066 3.854 3.892 23,658,890 -0.09(-2.29%)
May 17, 2006 4.280 4.325 3.887 3.984 46,805,896 -0.22(-5.22%)
May 16, 2006 4.090 4.338 4.042 4.203 36,708,900 +0.18(+4.40%)
May 15, 2006 3.914 4.060 3.914 4.026 14,635,247 +0.13(+3.33%)
May 12, 2006 3.839 3.925 3.710 3.896 11,854,380 +0.01(+0.19%)
May 11, 2006 3.980 4.020 3.852 3.889 6,199,003 -0.04(-1.05%)
May 10, 2006 4.112 4.163 3.870 3.930 10,509,762 -0.13(-3.13%)
May 09, 2006 4.048 4.066 4.031 4.057 4,098,528 +0.03(+0.73%)
May 08, 2006 4.079 4.086 3.984 4.027 4,323,821 +0.01(+0.14%)
May 05, 2006 4.048 4.075 3.947 4.022 5,927,819 +0.05(+1.24%)
May 04, 2006 3.881 4.007 3.869 3.973 6,885,940 +0.11(+2.74%)
May 03, 2006 3.850 3.909 3.812 3.867 3,681,254 -0.00(-0.09%)
May 02, 2006 3.929 3.949 3.781 3.870 10,128,599 -0.04(-1.03%)
May 01, 2006 4.013 4.020 3.870 3.911 5,106,563 -0.05(-1.29%)
Apr 28, 2006 3.911 3.987 3.911 3.962 4,839,773 +0.02(+0.51%)
Apr 27, 2006 4.203 4.203 3.812 3.942 22,566,456 -0.22(-5.27%)
Apr 26, 2006 4.232 4.247 4.113 4.161 3,938,051 -0.01(-0.26%)
Apr 25, 2006 4.274 4.283 4.130 4.172 4,883,306 -0.03(-0.65%)
Apr 24, 2006 4.130 4.276 4.026 4.199 12,280,104 +0.07(+1.64%)
Apr 21, 2006 4.163 4.203 4.115 4.132 5,922,993 -0.03(-0.76%)
Apr 20, 2006 4.203 4.249 4.148 4.163 5,074,204 -0.04(-1.07%)
Apr 19, 2006 4.309 4.311 4.166 4.208 7,100,818 -0.03(-0.73%)
Apr 18, 2006 4.232 4.276 4.201 4.239 6,095,312 +0.04(+0.96%)
Apr 17, 2006 4.334 4.377 4.176 4.199 7,231,357 -0.11(-2.63%)
Apr 13, 2006 4.311 4.367 4.285 4.313 6,444,773 +0.01(+0.21%)
Apr 12, 2006 4.238 4.353 4.238 4.303 9,551,548 +0.07(+1.55%)
Apr 11, 2006 4.232 4.300 4.121 4.238 16,475,466 -0.00(-0.09%)
Apr 10, 2006 4.252 4.263 4.166 4.241 9,508,343 +0.07(+1.62%)
Apr 07, 2006 4.282 4.294 4.130 4.174 7,637,796 -0.03(-0.78%)
Apr 06, 2006 4.307 4.322 4.186 4.207 8,128,176 -0.03(-0.78%)
Apr 05, 2006 4.349 4.349 4.185 4.239 11,642,079 -0.09(-1.99%)
Apr 04, 2006 4.461 4.559 4.272 4.325 11,405,973 -0.16(-3.51%)
Apr 03, 2006 4.520 4.614 4.422 4.483 9,555,225 -0.00(-0.04%)
Mar 31, 2006 4.658 4.658 4.387 4.484 18,694,490 -0.05(-1.05%)
Mar 30, 2006 4.508 4.568 4.422 4.532 14,733,947 +0.16(+3.59%)
Mar 29, 2006 4.307 4.477 4.208 4.375 14,259,623 +0.15(+3.46%)
Mar 28, 2006 4.294 4.345 4.165 4.229 9,328,866 +3.17(+298.92%)
Mar 27, 2006 1.034 1.074 1.028 1.060 24,470,274 +0.03(+3.12%)
Mar 24, 2006 1.049 1.053 1.020 1.028 16,025,801 -0.02(-1.93%)
Mar 23, 2006 1.050 1.063 1.041 1.048 7,291,400 -0.01(-0.55%)
Mar 22, 2006 1.045 1.064 1.035 1.054 13,028,644 -0.00(-0.24%)
Mar 21, 2006 1.092 1.102 1.043 1.056 24,543,146 -0.04(-3.83%)
Mar 20, 2006 1.049 1.116 1.046 1.098 37,048,520 +0.07(+6.87%)
Mar 17, 2006 1.031 1.039 1.013 1.028 14,759,579 -0.01(-0.97%)
Mar 16, 2006 1.066 1.078 1.031 1.038 15,974,776 -0.03(-2.66%)
Mar 15, 2006 1.003 1.068 1.001 1.066 36,703,540 +0.07(+6.80%)
Mar 14, 2006 0.9788 0.9992 0.9788 0.9984 14,030,527 +0.01(+1.51%)
Mar 13, 2006 0.9753 1.002 0.9743 0.9836 16,529,763 +0.00(+0.37%)
Mar 10, 2006 0.9746 0.9934 0.9623 0.9799 10,922,587 +0.00(+0.47%)
Mar 09, 2006 0.9658 0.9846 0.9611 0.9754 9,727,025 -0.00(-0.42%)
Mar 08, 2006 0.9411 0.9854 0.9411 0.9795 17,521,250 +0.02(+1.76%)
Mar 07, 2006 0.9611 0.9758 0.9411 0.9626 16,233,948 -0.01(-0.58%)
Mar 06, 2006 0.9822 0.9958 0.9679 0.9682 11,623,314 -0.02(-1.85%)
Mar 03, 2006 1.001 1.002 0.9824 0.9864 12,230,114 -0.02(-1.88%)
Mar 02, 2006 1.006 1.024 1.005 1.005 10,285,405 -0.01(-0.67%)
Mar 01, 2006 0.9851 1.029 0.9851 1.012 16,222,040 +0.01(+1.21%)
Feb 28, 2006 1.013 1.010 0.9794 0.9999 24,016,484 -0.01(-1.26%)
Feb 27, 2006 0.9833 1.041 0.9801 1.013 34,262,268 +0.03(+2.99%)
Feb 24, 2006 0.9714 0.9982 0.9565 0.9833 125,307,248 +0.12(+14.04%)
Feb 23, 2006 0.8356 0.8717 0.8231 0.8623 66,227,296 +0.03(+3.59%)
Feb 22, 2006 0.8679 0.8814 0.8313 0.8324 28,491,096 -0.02(-2.71%)
Feb 21, 2006 0.8349 0.8702 0.8185 0.8555 21,341,868 +0.03(+3.90%)
Feb 17, 2006 0.8120 0.8354 0.8054 0.8235 9,080,321 -2.41(-74.56%)
Feb 16, 2006 3.230 3.253 3.221 3.237 29,953,622 -0.00(-0.10%)
Feb 15, 2006 3.244 3.276 3.213 3.240 31,424,598 +0.02(+0.54%)
Feb 14, 2006 3.278 3.278 3.218 3.223 28,587,716 -0.04(-1.23%)
Feb 13, 2006 3.292 3.292 3.209 3.263 34,357,792 -0.03(-1.00%)
Feb 10, 2006 3.278 3.312 3.249 3.296 44,987,344 +0.01(+0.19%)
Feb 09, 2006 3.284 3.303 3.254 3.290 37,492,372 +0.02(+0.67%)
Feb 08, 2006 3.293 3.298 3.226 3.268 34,935,676 -0.03(-0.83%)
Feb 07, 2006 3.321 3.382 3.283 3.295 51,317,796 -0.01(-0.15%)
Feb 06, 2006 3.236 3.328 3.236 3.300 41,117,280 +0.06(+1.98%)
Feb 03, 2006 3.344 3.344 3.201 3.236 62,928,000 -0.09(-2.83%)
Feb 02, 2006 3.335 3.424 3.285 3.330 53,051,444 -0.04(-1.07%)
Feb 01, 2006 3.221 3.398 3.189 3.366 87,794,496 +0.10(+3.21%)
Jan 31, 2006 3.274 3.332 3.209 3.262 56,168,512 -0.00(-0.06%)
Jan 30, 2006 3.249 3.307 3.227 3.264 49,732,996 +0.04(+1.20%)
Jan 27, 2006 3.207 3.282 3.179 3.225 53,743,156 +0.05(+1.42%)
Jan 26, 2006 3.216 3.230 3.152 3.180 35,820,012 +0.01(+0.16%)
Jan 25, 2006 3.150 3.276 3.134 3.175 65,274,556 +0.04(+1.34%)
Jan 24, 2006 3.115 3.219 3.063 3.133 61,308,172 +0.01(+0.29%)
Jan 23, 2006 3.150 3.152 3.075 3.123 79,879,248 -0.00(-0.06%)
Jan 20, 2006 3.170 3.221 3.107 3.125 60,756,556 -0.05(-1.43%)
Jan 19, 2006 3.161 3.278 3.153 3.170 96,357,680 +0.05(+1.48%)
Jan 18, 2006 3.070 3.145 3.064 3.124 75,956,640 -0.01(-0.44%)
Jan 17, 2006 3.042 3.207 3.026 3.138 111,102,456 +0.10(+3.28%)
Jan 13, 2006 3.015 3.079 2.997 3.038 56,667,596 +0.02(+0.73%)
Jan 12, 2006 3.137 3.168 2.992 3.017 84,011,984 -0.06(-2.11%)
Jan 11, 2006 3.177 3.233 3.066 3.081 138,648,240 -0.09(-2.75%)
Jan 10, 2006 3.052 3.174 2.994 3.169 177,532,784 +0.11(+3.51%)
Jan 09, 2006 2.699 3.098 2.695 3.061 268,164,160 +0.37(+13.81%)
Jan 06, 2006 2.625 2.741 2.625 2.690 96,427,720 +0.08(+3.05%)
Jan 05, 2006 2.666 2.682 2.608 2.610 46,151,868 -0.04(-1.65%)
Jan 04, 2006 2.585 2.675 2.585 2.654 83,933,184 +0.07(+2.69%)
Jan 03, 2006 2.589 2.673 2.571 2.585 71,123,432 +0.02(+0.75%)
Dec 30, 2005 2.580 2.611 2.556 2.566 30,461,458 -0.03(-1.13%)
Dec 29, 2005 2.614 2.615 2.558 2.595 34,086,364 -0.02(-0.75%)
Dec 28, 2005 2.667 2.668 2.609 2.614 41,196,080 -0.04(-1.38%)
Dec 27, 2005 2.624 2.662 2.623 2.651 57,087,872 +0.02(+0.73%)
Dec 23, 2005 2.671 2.671 2.616 2.632 16,706,083 -0.02(-0.76%)
Dec 22, 2005 2.655 2.686 2.639 2.652 22,598,742 +0.02(+0.83%)
Dec 21, 2005 2.641 2.660 2.617 2.630 18,360,932 +0.00(+0.00%)
Dec 20, 2005 2.634 2.661 2.606 2.630 27,528,262 -0.00(-0.17%)
Dec 19, 2005 2.651 2.704 2.627 2.635 76,508,256 +0.01(+0.38%)
Dec 16, 2005 2.583 2.673 2.565 2.625 50,591,064 +0.05(+1.90%)
Dec 15, 2005 2.604 2.604 2.566 2.576 43,209,916 -0.03(-1.09%)
Dec 14, 2005 2.607 2.613 2.577 2.604 31,048,098 -0.01(-0.51%)
Dec 13, 2005 2.661 2.661 2.581 2.617 49,969,400 -0.03(-1.14%)
Dec 12, 2005 2.647 2.683 2.641 2.647 46,318,228 +0.00(+0.05%)
Dec 09, 2005 2.634 2.685 2.622 2.646 40,723,268 +0.01(+0.49%)
Dec 08, 2005 2.654 2.667 2.608 2.633 59,014,152 +0.03(+1.19%)
Dec 07, 2005 2.592 2.614 2.550 2.602 40,749,536 +0.01(+0.30%)
Dec 06, 2005 2.621 2.652 2.570 2.594 50,766,180 -0.02(-0.79%)
Dec 05, 2005 2.678 2.683 2.604 2.615 54,609,980 -0.08(-3.07%)
Dec 02, 2005 2.654 2.714 2.654 2.698 62,577,764 +0.05(+1.74%)
Dec 01, 2005 2.628 2.706 2.620 2.651 68,908,216 +0.05(+1.86%)
Nov 30, 2005 2.620 2.622 2.519 2.603 163,287,072 -0.02(-0.70%)
Nov 29, 2005 2.695 2.703 2.604 2.621 122,257,360 -0.06(-2.17%)
Nov 28, 2005 2.767 2.767 2.568 2.679 206,689,616 -0.11(-3.85%)
Nov 25, 2005 2.810 2.831 2.787 2.787 27,799,694 +0.01(+0.41%)
Nov 23, 2005 2.765 2.830 2.760 2.775 55,686,944 +0.01(+0.31%)
Nov 22, 2005 2.768 2.791 2.746 2.767 53,515,504 -0.01(-0.39%)
Nov 21, 2005 2.782 2.822 2.741 2.778 77,856,656 +0.03(+1.16%)
Nov 18, 2005 2.764 2.786 2.741 2.746 52,272,180 -0.02(-0.74%)
Nov 17, 2005 2.718 2.805 2.711 2.766 107,372,480 +0.09(+3.20%)
Nov 16, 2005 2.653 2.717 2.624 2.680 103,992,744 +0.06(+2.39%)
Nov 15, 2005 2.805 2.810 2.611 2.618 164,539,152 -0.19(-6.74%)
Nov 14, 2005 2.837 2.878 2.789 2.807 55,074,036 -0.04(-1.38%)
Nov 11, 2005 2.855 2.917 2.832 2.846 98,861,840 +0.02(+0.81%)
Nov 10, 2005 2.734 2.874 2.732 2.823 149,829,408 +0.08(+2.88%)
Nov 09, 2005 2.832 2.869 2.730 2.744 251,764,528 -0.08(-2.94%)
Nov 08, 2005 2.850 2.912 2.780 2.827 989,739,136 -0.79(-21.90%)
Nov 07, 2005 3.753 3.882 3.578 3.620 405,166,304 -0.09(-2.53%)
Nov 04, 2005 3.835 3.904 3.701 3.714 109,508,904 -0.13(-3.34%)
Nov 03, 2005 3.805 3.924 3.802 3.842 109,867,888 +0.04(+1.05%)
Nov 02, 2005 3.778 3.927 3.739 3.803 125,269,360 +0.02(+0.49%)
Nov 01, 2005 3.470 3.830 3.463 3.784 209,062,448 +0.30(+8.60%)
Oct 31, 2005 3.594 3.603 3.444 3.484 77,847,896 -0.06(-1.71%)
Oct 28, 2005 3.511 3.587 3.498 3.545 58,681,432 +0.04(+1.21%)
Oct 27, 2005 3.587 3.608 3.461 3.503 84,362,216 -0.13(-3.55%)
Oct 26, 2005 3.737 3.883 3.614 3.631 117,292,816 -0.09(-2.33%)
Oct 25, 2005 3.679 3.821 3.678 3.718 92,049,816 -0.05(-1.23%)
Oct 24, 2005 3.547 3.776 3.474 3.764 150,915,120 +0.29(+8.28%)
Oct 21, 2005 3.464 3.503 3.395 3.477 104,395,512 +0.12(+3.48%)
Oct 20, 2005 3.586 3.586 3.335 3.360 136,573,104 -0.22(-6.19%)
Oct 19, 2005 3.477 3.632 3.457 3.581 90,920,320 +0.06(+1.81%)
Oct 18, 2005 3.650 3.665 3.497 3.518 61,133,056 -0.14(-3.95%)
Oct 17, 2005 3.648 3.753 3.600 3.662 78,382,000 +0.03(+0.94%)
Oct 14, 2005 3.694 3.714 3.549 3.628 91,541,984 +0.03(+0.85%)
Oct 13, 2005 3.644 3.664 3.445 3.598 119,875,776 -0.05(-1.25%)
Oct 12, 2005 3.744 3.764 3.541 3.643 153,051,536 -0.07(-1.81%)
Oct 11, 2005 3.883 3.901 3.666 3.710 124,787,784 -0.17(-4.42%)
Oct 10, 2005 3.830 3.927 3.781 3.882 83,215,208 +0.07(+1.93%)
Oct 07, 2005 3.861 3.950 3.753 3.809 87,120,296 -0.03(-0.81%)
Oct 06, 2005 4.078 4.100 3.715 3.840 191,437,008 -0.24(-5.85%)
Oct 05, 2005 4.224 4.361 4.074 4.078 181,052,608 -0.11(-2.62%)
Oct 04, 2005 4.139 4.284 4.125 4.188 104,982,144 +0.09(+2.21%)
Oct 03, 2005 4.091 4.185 4.080 4.097 57,341,792 -0.01(-0.36%)
Sep 30, 2005 4.229 4.265 4.110 4.112 72,130,352 -0.08(-1.89%)
Sep 29, 2005 4.021 4.226 3.969 4.191 151,379,184 +0.20(+5.04%)
Sep 28, 2005 4.033 4.089 3.963 3.990 98,984,416 -0.03(-0.72%)
Sep 27, 2005 4.192 4.386 4.000 4.019 338,131,840 -0.17(-4.13%)
Sep 26, 2005 3.800 4.204 3.769 4.192 217,783,232 +0.41(+10.86%)
Sep 23, 2005 3.815 3.815 3.747 3.781 22,064,638 -0.00(-0.12%)
Sep 22, 2005 3.792 3.856 3.760 3.786 76,044,200 +0.02(+0.53%)
Sep 21, 2005 3.569 3.814 3.563 3.766 186,166,000 +0.20(+5.53%)
Sep 20, 2005 3.839 4.001 3.539 3.568 199,019,536 -0.29(-7.61%)
Sep 19, 2005 3.870 3.899 3.776 3.862 88,494,960 +0.02(+0.55%)
Sep 16, 2005 3.825 3.872 3.783 3.841 65,764,880 +0.04(+1.17%)
Sep 15, 2005 3.833 3.852 3.787 3.797 68,811,904 -0.04(-1.06%)
Sep 14, 2005 3.785 3.927 3.780 3.837 144,847,344 -0.05(-1.23%)
Sep 13, 2005 3.784 3.956 3.747 3.885 185,859,552 +0.06(+1.55%)
Sep 12, 2005 3.586 3.872 3.579 3.826 298,135,296 +0.31(+8.96%)
Sep 09, 2005 3.439 3.536 3.439 3.511 86,664,992 +0.05(+1.56%)
Sep 08, 2005 3.409 3.480 3.381 3.457 62,560,256 -0.01(-0.16%)
Sep 07, 2005 3.312 3.498 3.292 3.463 134,769,408 +0.15(+4.41%)
Sep 06, 2005 3.280 3.355 3.278 3.317 25,015,346 +0.02(+0.48%)
Sep 02, 2005 3.305 3.337 3.289 3.301 13,466,434 -0.02(-0.63%)
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.