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 )

92.47 -0.45 (-0.48%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 13, 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 (%)
Sep 30, 2009 7.425 7.480 7.155 7.427 8,015,784 +0.05(+0.66%)
Sep 29, 2009 7.194 7.422 7.072 7.378 9,909,008 +0.21(+2.93%)
Sep 28, 2009 7.314 7.326 7.137 7.168 7,204,619 -0.05(-0.63%)
Sep 25, 2009 7.461 7.602 7.181 7.214 12,800,692 -0.26(-3.42%)
Sep 24, 2009 7.641 7.682 7.324 7.469 16,260,992 -0.17(-2.26%)
Sep 23, 2009 7.326 7.885 7.326 7.641 28,246,644 +0.34(+4.68%)
Sep 22, 2009 7.152 7.397 7.137 7.300 14,713,512 +0.18(+2.53%)
Sep 21, 2009 7.363 7.365 7.012 7.119 13,675,525 -0.24(-3.21%)
Sep 18, 2009 7.414 7.414 7.192 7.355 9,678,594 -0.04(-0.51%)
Sep 17, 2009 7.292 7.474 7.162 7.392 11,942,737 +0.18(+2.50%)
Sep 16, 2009 6.970 7.249 6.968 7.212 22,621,096 +0.36(+5.24%)
Sep 15, 2009 6.937 6.966 6.739 6.853 17,183,010 -0.07(-0.99%)
Sep 14, 2009 7.030 7.066 6.908 6.921 9,248,017 -0.14(-2.05%)
Sep 11, 2009 7.248 7.301 7.036 7.066 7,138,564 -0.16(-2.18%)
Sep 10, 2009 7.261 7.379 7.178 7.223 4,860,631 -0.08(-1.16%)
Sep 09, 2009 7.212 7.388 7.175 7.308 8,642,360 +0.12(+1.63%)
Sep 08, 2009 6.991 7.282 6.984 7.191 10,389,333 +0.28(+4.02%)
Sep 04, 2009 6.747 6.921 6.714 6.913 4,170,934 +0.20(+2.90%)
Sep 03, 2009 6.825 6.827 6.688 6.718 10,960,127 -0.02(-0.24%)
Sep 02, 2009 6.682 6.778 6.666 6.734 5,368,999 +0.00(+0.05%)
Sep 01, 2009 6.779 6.979 6.716 6.731 8,435,899 -0.10(-1.41%)
Aug 31, 2009 6.854 6.879 6.648 6.827 8,141,411 -0.01(-0.14%)
Aug 28, 2009 6.989 7.036 6.737 6.836 8,029,193 -0.07(-0.94%)
Aug 27, 2009 6.983 6.986 6.804 6.901 9,130,947 -0.06(-0.86%)
Aug 26, 2009 6.905 6.988 6.869 6.962 7,451,320 +0.04(+0.56%)
Aug 25, 2009 6.905 6.966 6.836 6.923 5,011,009 +0.05(+0.71%)
Aug 24, 2009 6.983 7.053 6.864 6.874 5,762,172 -0.04(-0.52%)
Aug 21, 2009 6.859 6.950 6.776 6.910 11,652,751 +0.12(+1.82%)
Aug 20, 2009 6.737 6.877 6.737 6.786 6,890,159 +0.05(+0.72%)
Aug 19, 2009 6.503 6.815 6.466 6.737 9,511,677 +0.01(+0.14%)
Aug 18, 2009 6.573 6.737 6.490 6.727 12,138,434 +0.19(+2.91%)
Aug 17, 2009 6.484 6.568 6.113 6.537 16,620,335 -0.21(-3.11%)
Aug 14, 2009 6.788 6.991 6.658 6.747 21,054,818 -0.06(-0.81%)
Aug 13, 2009 6.796 7.022 6.544 6.802 53,894,496 -0.78(-10.31%)
Aug 12, 2009 7.318 7.631 7.238 7.584 16,537,089 +0.27(+3.64%)
Aug 11, 2009 7.324 7.622 7.282 7.318 11,623,301 -0.06(-0.77%)
Aug 10, 2009 7.113 7.396 7.098 7.375 11,083,034 +0.26(+3.68%)
Aug 07, 2009 7.217 7.340 7.067 7.113 6,926,868 -0.04(-0.52%)
Aug 06, 2009 7.301 7.326 7.044 7.150 12,488,219 -0.26(-3.53%)
Aug 05, 2009 7.251 7.423 7.035 7.412 13,774,721 +0.05(+0.68%)
Aug 04, 2009 7.451 7.461 7.304 7.362 7,586,610 -0.10(-1.35%)
Aug 03, 2009 7.308 7.591 7.303 7.462 14,345,847 +0.30(+4.18%)
Jul 31, 2009 7.038 7.251 6.997 7.163 10,860,832 +0.20(+2.87%)
Jul 30, 2009 6.832 7.101 6.781 6.963 11,438,668 +0.16(+2.37%)
Jul 29, 2009 6.779 6.825 6.667 6.802 9,239,258 +0.02(+0.34%)
Jul 28, 2009 6.641 6.898 6.571 6.779 12,249,317 +0.08(+1.24%)
Jul 27, 2009 6.885 6.971 6.609 6.697 16,955,898 -0.16(-2.35%)
Jul 24, 2009 6.953 7.023 6.742 6.858 15,971,351 -0.19(-2.74%)
Jul 23, 2009 7.181 7.283 7.010 7.051 18,599,732 -0.04(-0.53%)
Jul 22, 2009 6.745 7.262 6.656 7.088 23,402,908 +0.32(+4.76%)
Jul 21, 2009 6.740 6.814 6.514 6.766 15,364,753 +0.10(+1.56%)
Jul 20, 2009 6.497 6.740 6.430 6.662 14,484,175 +0.29(+4.62%)
Jul 17, 2009 6.380 6.519 6.314 6.368 21,370,416 +0.13(+2.03%)
Jul 16, 2009 6.001 6.266 5.924 6.241 20,134,726 +0.36(+6.17%)
Jul 15, 2009 5.861 6.028 5.815 5.879 16,414,827 +0.12(+2.00%)
Jul 14, 2009 5.723 5.819 5.702 5.763 8,670,876 +0.07(+1.26%)
Jul 13, 2009 5.554 5.723 5.443 5.692 13,250,638 +0.11(+1.98%)
Jul 10, 2009 5.596 5.630 5.467 5.581 5,852,831 +0.01(+0.23%)
Jul 09, 2009 5.359 5.653 5.359 5.568 13,643,129 +0.26(+5.00%)
Jul 08, 2009 5.526 5.654 5.107 5.303 23,093,100 -0.23(-4.17%)
Jul 07, 2009 5.515 5.715 5.472 5.534 15,326,119 +0.02(+0.38%)
Jul 06, 2009 5.350 5.515 5.308 5.513 9,509,708 +0.06(+1.13%)
Jul 02, 2009 5.523 5.567 5.255 5.451 11,504,483 -0.18(-3.18%)
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.