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 )

78.90 -0.56 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 28, 2012 9.948 10.49 9.948 10.26 9,497,187 +0.21(+2.13%)
Sep 27, 2012 9.692 10.11 9.685 10.04 7,399,021 +0.38(+3.97%)
Sep 26, 2012 9.517 9.685 9.420 9.661 4,353,270 +0.07(+0.69%)
Sep 25, 2012 9.321 9.774 9.321 9.595 5,808,394 +0.18(+1.86%)
Sep 24, 2012 9.148 9.442 9.146 9.420 5,293,593 +0.19(+2.06%)
Sep 21, 2012 9.363 9.575 9.217 9.230 4,729,043 -0.08(-0.88%)
Sep 20, 2012 9.316 9.413 9.259 9.312 2,555,231 -0.18(-1.87%)
Sep 19, 2012 9.329 9.794 9.329 9.489 8,654,618 +0.31(+3.43%)
Sep 18, 2012 9.233 9.325 9.142 9.175 2,324,173 +0.00(+0.02%)
Sep 17, 2012 9.374 9.399 9.022 9.173 10,420,173 -0.27(-2.85%)
Sep 14, 2012 9.184 9.508 9.184 9.442 7,066,826 +0.17(+1.81%)
Sep 13, 2012 8.983 9.361 8.983 9.274 4,731,166 +0.24(+2.65%)
Sep 12, 2012 8.930 9.084 8.930 9.034 6,142,258 +0.13(+1.42%)
Sep 11, 2012 8.934 8.983 8.775 8.908 3,738,827 -0.04(-0.49%)
Sep 10, 2012 9.137 9.166 8.903 8.952 2,152,282 -0.20(-2.24%)
Sep 07, 2012 9.155 9.237 9.076 9.157 4,433,141 +0.08(+0.85%)
Sep 06, 2012 9.115 9.193 9.020 9.080 3,866,440 +0.07(+0.79%)
Sep 05, 2012 9.387 9.411 8.892 9.009 6,714,344 -0.28(-3.03%)
Sep 04, 2012 9.407 9.614 9.237 9.290 5,645,336 -0.22(-2.36%)
Aug 31, 2012 9.339 9.520 9.274 9.515 3,347,075 +0.23(+2.48%)
Aug 30, 2012 9.363 9.460 9.246 9.285 2,942,496 -0.10(-1.09%)
Aug 29, 2012 9.378 9.420 9.329 9.387 1,926,363 +0.02(+0.21%)
Aug 27, 2012 9.345 9.498 9.233 9.367 3,179,557 -0.10(-1.08%)
Aug 24, 2012 9.157 9.500 9.155 9.469 4,537,922 +0.19(+2.03%)
Aug 23, 2012 9.001 9.299 8.941 9.281 6,256,392 +0.37(+4.12%)
Aug 22, 2012 8.731 8.954 8.696 8.914 2,017,353 +0.05(+0.58%)
Aug 21, 2012 8.961 9.009 8.793 8.863 3,028,249 -0.06(-0.70%)
Aug 20, 2012 8.817 9.014 8.698 8.925 5,991,918 +0.12(+1.33%)
Aug 17, 2012 9.011 9.023 8.682 8.808 10,024,738 -0.25(-2.74%)
Aug 16, 2012 9.685 9.822 9.031 9.056 30,975,234 -1.57(-14.81%)
Aug 15, 2012 10.30 10.64 10.26 10.63 10,370,171 +0.39(+3.84%)
Aug 14, 2012 10.16 10.32 10.14 10.24 4,662,749 +0.11(+1.10%)
Aug 13, 2012 10.11 10.20 9.997 10.13 4,487,280 +0.08(+0.78%)
Aug 10, 2012 9.939 10.06 9.831 10.05 1,654,912 +0.15(+1.50%)
Aug 09, 2012 10.05 10.17 9.840 9.900 3,052,251 -0.11(-1.10%)
Aug 08, 2012 10.17 10.25 9.924 10.01 1,676,424 -0.29(-2.84%)
Aug 07, 2012 10.08 10.43 10.06 10.30 3,528,821 +0.22(+2.21%)
Aug 06, 2012 9.890 10.17 9.871 10.08 3,459,978 +0.36(+3.74%)
Aug 03, 2012 9.482 9.773 9.268 9.716 2,795,166 +0.22(+2.33%)
Aug 02, 2012 9.727 9.921 9.480 9.495 2,590,036 -0.21(-2.15%)
Aug 01, 2012 9.637 9.785 9.550 9.703 1,495,077 +0.05(+0.55%)
Jul 31, 2012 9.687 9.868 9.539 9.650 2,226,752 -0.06(-0.60%)
Jul 30, 2012 9.862 9.890 9.477 9.709 3,951,394 -0.06(-0.58%)
Jul 27, 2012 9.829 9.831 9.427 9.765 3,169,674 +0.07(+0.68%)
Jul 26, 2012 9.804 9.866 9.683 9.699 1,478,967 +0.08(+0.80%)
Jul 25, 2012 9.754 9.860 9.504 9.623 2,915,194 -0.13(-1.37%)
Jul 24, 2012 9.948 10.01 9.685 9.756 1,791,368 -0.09(-0.95%)
Jul 23, 2012 9.915 9.915 9.685 9.849 3,868,765 -0.18(-1.82%)
Jul 20, 2012 10.11 10.12 9.959 10.03 1,879,376 -0.10(-0.97%)
Jul 19, 2012 10.13 10.30 10.11 10.13 1,651,617 +0.03(+0.25%)
Jul 18, 2012 9.710 10.34 9.705 10.11 5,223,923 +0.23(+2.31%)
Jul 17, 2012 10.37 10.56 9.650 9.877 9,122,897 -0.49(-4.76%)
Jul 16, 2012 10.50 10.59 10.35 10.37 1,542,518 -0.09(-0.84%)
Jul 13, 2012 10.62 10.62 10.27 10.46 2,827,891 -0.03(-0.28%)
Jul 12, 2012 10.38 10.60 10.24 10.49 1,684,096 -0.01(-0.07%)
Jul 11, 2012 10.60 10.69 10.39 10.49 2,463,009 -0.09(-0.83%)
Jul 10, 2012 10.76 10.78 10.37 10.58 4,484,270 -0.14(-1.33%)
Jul 09, 2012 10.88 11.02 10.67 10.72 2,273,322 -0.25(-2.28%)
Jul 06, 2012 11.04 11.12 10.94 10.97 2,587,513 -0.24(-2.15%)
Jul 05, 2012 10.79 11.31 10.71 11.22 4,824,970 +0.50(+4.62%)
Jul 03, 2012 10.69 10.76 10.49 10.72 2,626,176 -0.06(-0.58%)
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.