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 (%)
Jan 31, 2003 0.1500 0.1531 0.1435 0.1496 13,756,809 -0.00(-0.27%)
Jan 30, 2003 0.1613 0.1650 0.1491 0.1501 8,881,867 -0.01(-6.97%)
Jan 29, 2003 0.1433 0.1633 0.1400 0.1613 17,440,138 +0.02(+10.34%)
Jan 28, 2003 0.1498 0.1599 0.1353 0.1462 23,570,864 -0.00(-1.51%)
Jan 27, 2003 0.1624 0.1648 0.1467 0.1484 17,799,906 -0.02(-9.41%)
Jan 24, 2003 0.1693 0.1693 0.1613 0.1638 10,154,243 -0.00(-2.19%)
Jan 23, 2003 0.1711 0.1731 0.1624 0.1675 9,921,741 -0.00(-1.09%)
Jan 22, 2003 0.1803 0.1803 0.1655 0.1694 20,308,486 -0.01(-6.06%)
Jan 21, 2003 0.1783 0.1828 0.1743 0.1803 23,228,228 +0.01(+8.02%)
Jan 17, 2003 0.1574 0.1681 0.1571 0.1669 23,627,154 +0.00(+2.77%)
Jan 16, 2003 0.1459 0.1634 0.1457 0.1624 21,116,126 +0.02(+10.49%)
Jan 15, 2003 0.1521 0.1532 0.1435 0.1470 10,927,620 -0.01(-3.55%)
Jan 14, 2003 0.1547 0.1577 0.1503 0.1524 9,542,394 -0.00(-2.48%)
Jan 13, 2003 0.1598 0.1598 0.1542 0.1563 10,908,041 +0.00(+1.32%)
Jan 10, 2003 0.1549 0.1583 0.1502 0.1542 14,393,132 -0.00(-2.58%)
Jan 09, 2003 0.1614 0.1626 0.1565 0.1583 12,839,036 +0.00(+1.37%)
Jan 08, 2003 0.1552 0.1575 0.1531 0.1562 17,170,926 -0.00(-1.42%)
Jan 07, 2003 0.1626 0.1650 0.1491 0.1584 32,758,386 +0.00(+1.64%)
Jan 06, 2003 0.1364 0.1594 0.1352 0.1559 45,563,160 +0.02(+16.13%)
Jan 03, 2003 0.1254 0.1348 0.1206 0.1342 13,901,205 +0.01(+8.59%)
Jan 02, 2003 0.1196 0.1255 0.1164 0.1236 11,297,177 +0.01(+5.68%)
Dec 31, 2002 0.1187 0.1216 0.1098 0.1170 17,486,640 -0.00(-0.52%)
Dec 30, 2002 0.1163 0.1190 0.1102 0.1176 15,306,010 +0.00(+0.79%)
Dec 27, 2002 0.1254 0.1264 0.1159 0.1167 18,186,594 -0.01(-7.53%)
Dec 26, 2002 0.1315 0.1349 0.1252 0.1262 11,598,206 -0.00(-3.52%)
Dec 24, 2002 0.1328 0.1353 0.1267 0.1308 7,577,136 -0.00(-1.92%)
Dec 23, 2002 0.1113 0.1404 0.1081 0.1333 23,541,496 +0.01(+8.03%)
Dec 20, 2002 0.1113 0.1255 0.1081 0.1234 27,281,116 +0.02(+15.16%)
Dec 19, 2002 0.1018 0.1106 0.0976 0.1072 14,400,474 +0.01(+5.22%)
Dec 18, 2002 0.1119 0.1124 0.1001 0.1018 21,965,372 -0.01(-10.58%)
Dec 17, 2002 0.0984 0.1144 0.0970 0.1139 26,365,790 +0.02(+15.90%)
Dec 16, 2002 0.0909 0.0986 0.0909 0.0983 6,045,066 +0.01(+8.09%)
Dec 13, 2002 0.0899 0.0919 0.0868 0.0909 3,671,093 +0.00(+0.55%)
Dec 12, 2002 0.0859 0.0930 0.0819 0.0904 5,863,959 +0.01(+7.28%)
Dec 11, 2002 0.0827 0.0857 0.0806 0.0843 4,402,864 +0.00(+1.98%)
Dec 10, 2002 0.0817 0.0833 0.0781 0.0826 8,592,805 +0.00(+1.13%)
Dec 09, 2002 0.0849 0.0862 0.0787 0.0817 9,863,003 -0.00(-3.15%)
Dec 06, 2002 0.0819 0.0862 0.0819 0.0844 4,018,623 +0.00(+1.72%)
Dec 05, 2002 0.0877 0.0884 0.0827 0.0829 4,363,706 -0.00(-4.47%)
Dec 04, 2002 0.0873 0.0901 0.0817 0.0868 8,580,568 -0.00(-2.30%)
Dec 03, 2002 0.0883 0.0928 0.0868 0.0889 8,771,465 +0.00(+0.93%)
Dec 02, 2002 0.0970 0.1001 0.0848 0.0881 12,591,849 -0.01(-7.31%)
Nov 27, 2002 0.0852 0.0955 0.0838 0.0950 14,706,398 +0.01(+14.67%)
Nov 26, 2002 0.0853 0.0884 0.0802 0.0828 9,916,846 -0.00(-4.01%)
Nov 25, 2002 0.0848 0.0878 0.0776 0.0863 16,958,002 +0.00(+4.96%)
Nov 22, 2002 0.0790 0.0894 0.0746 0.0822 37,168,592 +0.00(+3.34%)
Nov 21, 2002 0.0812 0.0832 0.0795 0.0796 24,704,008 -0.00(-4.88%)
Nov 20, 2002 0.0898 0.0914 0.0805 0.0837 22,503,800 -0.01(-10.69%)
Nov 19, 2002 0.1038 0.1039 0.0922 0.0937 19,339,318 -0.01(-9.57%)
Nov 18, 2002 0.0858 0.1062 0.0857 0.1036 24,045,658 +0.02(+21.88%)
Nov 15, 2002 0.0807 0.0868 0.0767 0.0850 13,118,039 +0.01(+8.76%)
Nov 14, 2002 0.0611 0.0831 0.0611 0.0781 14,175,314 +0.02(+29.22%)
Nov 13, 2002 0.0593 0.0630 0.0582 0.0605 4,317,205 +0.00(+0.34%)
Nov 12, 2002 0.0604 0.0607 0.0600 0.0603 2,006,864 +0.00(+0.51%)
Nov 11, 2002 0.0618 0.0618 0.0595 0.0600 3,962,333 -0.00(-2.00%)
Nov 08, 2002 0.0622 0.0636 0.0506 0.0612 10,695,117 -0.00(-0.17%)
Nov 07, 2002 0.0589 0.0633 0.0584 0.0613 6,478,255 +0.00(+0.00%)
Nov 06, 2002 0.0516 0.0644 0.0475 0.0613 15,014,770 +0.02(+34.83%)
Nov 05, 2002 0.0439 0.0465 0.0424 0.0455 10,173,822 +0.00(+5.70%)
Nov 04, 2002 0.0433 0.0457 0.0424 0.0430 2,050,917 +0.00(+4.73%)
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.