Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netease Inc ADR (NQ: NTES )

93.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2005 2.331 2.333 2.242 2.316 183,530,848 -0.02(-0.70%)
Nov 29, 2005 2.398 2.405 2.317 2.332 137,414,400 -0.05(-2.17%)
Nov 28, 2005 2.461 2.461 2.285 2.384 232,314,288 -0.10(-3.85%)
Nov 25, 2005 2.500 2.519 2.479 2.479 31,246,202 +0.01(+0.41%)
Nov 23, 2005 2.460 2.518 2.455 2.469 62,590,816 +0.01(+0.31%)
Nov 22, 2005 2.463 2.483 2.443 2.461 60,150,168 -0.01(-0.39%)
Nov 21, 2005 2.475 2.511 2.439 2.471 87,509,048 +0.03(+1.16%)
Nov 18, 2005 2.459 2.479 2.439 2.443 58,752,700 -0.02(-0.74%)
Nov 17, 2005 2.418 2.495 2.412 2.461 120,684,152 +0.08(+3.20%)
Nov 16, 2005 2.361 2.418 2.334 2.385 116,885,400 +0.06(+2.39%)
Nov 15, 2005 2.496 2.500 2.323 2.329 184,938,144 -0.17(-6.74%)
Nov 14, 2005 2.524 2.561 2.481 2.497 61,901,924 -0.03(-1.38%)
Nov 11, 2005 2.540 2.596 2.520 2.532 111,118,384 +0.02(+0.81%)
Nov 10, 2005 2.432 2.557 2.431 2.512 168,404,720 +0.07(+2.88%)
Nov 09, 2005 2.520 2.552 2.429 2.442 282,977,408 -0.07(-2.94%)
Nov 08, 2005 2.535 2.591 2.473 2.516 1,112,443,520 -0.71(-21.90%)
Nov 07, 2005 3.339 3.454 3.183 3.221 455,397,408 -0.08(-2.53%)
Nov 04, 2005 3.412 3.473 3.293 3.304 123,085,432 -0.11(-3.34%)
Nov 03, 2005 3.385 3.491 3.383 3.419 123,488,928 +0.04(+1.05%)
Nov 02, 2005 3.361 3.494 3.326 3.383 140,799,808 +0.02(+0.49%)
Nov 01, 2005 3.087 3.407 3.081 3.367 234,981,280 +0.27(+8.60%)
Oct 31, 2005 3.198 3.205 3.064 3.100 87,499,208 -0.05(-1.71%)
Oct 28, 2005 3.124 3.191 3.113 3.154 65,956,548 +0.04(+1.21%)
Oct 27, 2005 3.191 3.210 3.079 3.116 94,821,152 -0.11(-3.55%)
Oct 26, 2005 3.325 3.455 3.215 3.231 131,834,368 -0.08(-2.33%)
Oct 25, 2005 3.273 3.400 3.272 3.308 103,461,832 -0.04(-1.23%)
Oct 24, 2005 3.156 3.359 3.091 3.349 169,625,056 +0.26(+8.28%)
Oct 21, 2005 3.082 3.116 3.021 3.093 117,338,096 +0.10(+3.48%)
Oct 20, 2005 3.191 3.191 2.967 2.989 153,504,960 -0.20(-6.19%)
Oct 19, 2005 3.093 3.231 3.076 3.186 102,192,304 +0.06(+1.81%)
Oct 18, 2005 3.248 3.261 3.111 3.130 68,712,120 -0.13(-3.95%)
Oct 17, 2005 3.245 3.339 3.203 3.259 88,099,528 +0.03(+0.94%)
Oct 14, 2005 3.286 3.304 3.157 3.228 102,891,040 +0.03(+0.85%)
Oct 13, 2005 3.242 3.260 3.065 3.201 134,737,552 -0.04(-1.25%)
Oct 12, 2005 3.331 3.349 3.150 3.241 172,026,336 -0.06(-1.81%)
Oct 11, 2005 3.455 3.470 3.262 3.301 140,258,544 -0.15(-4.42%)
Oct 10, 2005 3.407 3.494 3.364 3.454 93,531,936 +0.07(+1.93%)
Oct 07, 2005 3.435 3.515 3.339 3.389 97,921,168 -0.03(-0.81%)
Oct 06, 2005 3.628 3.648 3.305 3.416 215,170,688 -0.21(-5.85%)
Oct 05, 2005 3.758 3.880 3.625 3.628 203,498,880 -0.10(-2.62%)
Oct 04, 2005 3.682 3.812 3.670 3.726 117,997,464 +0.08(+2.21%)
Oct 03, 2005 3.640 3.723 3.630 3.645 64,450,828 -0.01(-0.36%)
Sep 30, 2005 3.762 3.794 3.657 3.658 81,072,824 -0.07(-1.89%)
Sep 29, 2005 3.577 3.760 3.531 3.729 170,146,640 +0.18(+5.04%)
Sep 28, 2005 3.588 3.638 3.526 3.550 111,256,160 -0.03(-0.72%)
Sep 27, 2005 3.730 3.902 3.558 3.576 380,052,224 -0.15(-4.13%)
Sep 26, 2005 3.381 3.741 3.353 3.730 244,783,232 +0.37(+10.86%)
Sep 23, 2005 3.394 3.394 3.333 3.364 24,800,136 -0.00(-0.12%)
Sep 22, 2005 3.374 3.430 3.345 3.368 85,471,896 +0.02(+0.53%)
Sep 21, 2005 3.176 3.393 3.170 3.350 209,246,224 +0.18(+5.53%)
Sep 20, 2005 3.416 3.560 3.148 3.175 223,693,280 -0.26(-7.61%)
Sep 19, 2005 3.443 3.469 3.359 3.436 99,466,256 +0.02(+0.55%)
Sep 16, 2005 3.403 3.445 3.366 3.417 73,918,184 +0.04(+1.17%)
Sep 15, 2005 3.410 3.427 3.369 3.378 77,342,960 -0.04(-1.06%)
Sep 14, 2005 3.367 3.493 3.363 3.414 162,805,008 -0.04(-1.23%)
Sep 13, 2005 3.366 3.520 3.333 3.457 208,901,776 +0.05(+1.55%)
Sep 12, 2005 3.191 3.445 3.185 3.404 335,097,056 +0.28(+8.96%)
Sep 09, 2005 3.059 3.146 3.059 3.124 97,409,416 +0.05(+1.56%)
Sep 08, 2005 3.033 3.096 3.008 3.076 70,316,256 -0.00(-0.16%)
Sep 07, 2005 2.946 3.112 2.928 3.081 151,477,648 +0.13(+4.41%)
Sep 06, 2005 2.918 2.985 2.916 2.951 28,116,662 +0.01(+0.48%)
Sep 02, 2005 2.940 2.969 2.926 2.937 15,135,955 -0.02(-0.63%)
Sep 01, 2005 2.974 2.983 2.942 2.955 31,630,014 +0.00(+0.05%)
Aug 31, 2005 2.959 3.002 2.929 2.954 82,903,312 +0.01(+0.39%)
Aug 30, 2005 2.911 2.959 2.895 2.942 40,073,868 +0.03(+0.88%)
Aug 29, 2005 2.887 2.951 2.880 2.917 35,487,812 +0.01(+0.49%)
Aug 26, 2005 2.886 2.963 2.861 2.902 44,915,800 +0.00(+0.08%)
Aug 25, 2005 2.904 2.950 2.886 2.900 39,886,884 +0.00(+0.01%)
Aug 24, 2005 2.894 2.937 2.850 2.900 104,426,280 -0.03(-1.08%)
Aug 23, 2005 2.947 2.975 2.897 2.931 44,335,164 -0.04(-1.50%)
Aug 22, 2005 2.888 2.989 2.886 2.976 51,066,628 +0.04(+1.43%)
Aug 19, 2005 2.943 3.004 2.874 2.934 82,637,592 -0.06(-1.98%)
Aug 18, 2005 3.046 3.049 2.988 2.994 63,378,124 -0.06(-1.87%)
Aug 17, 2005 3.073 3.097 3.031 3.050 49,452,652 -0.03(-0.85%)
Aug 16, 2005 3.170 3.210 3.042 3.076 108,500,592 -0.06(-1.96%)
Aug 15, 2005 3.146 3.203 3.100 3.138 97,881,800 -0.01(-0.19%)
Aug 12, 2005 3.052 3.189 3.048 3.144 234,302,224 +0.07(+2.22%)
Aug 11, 2005 2.989 3.150 2.955 3.076 103,934,216 +0.10(+3.39%)
Aug 10, 2005 2.979 3.002 2.947 2.975 80,541,392 -0.01(-0.19%)
Aug 09, 2005 3.008 3.044 2.949 2.980 110,832,984 -0.02(-0.57%)
Aug 08, 2005 3.129 3.185 2.987 2.998 174,890,160 -0.09(-2.78%)
Aug 05, 2005 3.000 3.307 2.944 3.083 274,356,416 +0.10(+3.38%)
Aug 04, 2005 2.966 3.085 2.941 2.983 191,502,320 +0.04(+1.20%)
Aug 03, 2005 3.008 3.043 2.872 2.947 789,805,568 +0.52(+21.46%)
Aug 02, 2005 2.459 2.459 2.418 2.426 92,656,064 -0.03(-1.31%)
Aug 01, 2005 2.385 2.479 2.383 2.459 66,753,696 +0.07(+2.82%)
Jul 29, 2005 2.386 2.408 2.366 2.391 28,106,820 +0.00(+0.19%)
Jul 28, 2005 2.342 2.439 2.321 2.387 48,734,232 +0.04(+1.59%)
Jul 27, 2005 2.327 2.367 2.294 2.349 40,989,112 +0.03(+1.12%)
Jul 26, 2005 2.357 2.374 2.286 2.323 48,015,816 -0.03(-1.35%)
Jul 25, 2005 2.318 2.376 2.314 2.355 48,872,012 +0.04(+1.54%)
Jul 22, 2005 2.311 2.327 2.285 2.319 25,656,330 +0.01(+0.63%)
Jul 21, 2005 2.243 2.347 2.243 2.305 89,890,648 +0.08(+3.54%)
Jul 20, 2005 2.211 2.252 2.176 2.226 51,519,328 -0.02(-0.85%)
Jul 19, 2005 2.246 2.268 2.228 2.245 55,022,840 +0.02(+0.75%)
Jul 18, 2005 2.286 2.302 2.227 2.228 85,560,464 -0.06(-2.73%)
Jul 15, 2005 2.358 2.372 2.284 2.291 57,866,980 -0.07(-2.91%)
Jul 14, 2005 2.410 2.418 2.353 2.359 89,624,936 -0.05(-2.01%)
Jul 13, 2005 2.439 2.444 2.394 2.408 41,992,928 -0.03(-1.22%)
Jul 12, 2005 2.418 2.475 2.402 2.437 85,491,576 +0.02(+0.79%)
Jul 11, 2005 2.337 2.429 2.317 2.418 76,348,984 +0.09(+3.97%)
Jul 08, 2005 2.298 2.344 2.269 2.326 40,073,868 +0.04(+1.94%)
Jul 07, 2005 2.259 2.357 2.252 2.282 72,943,888 +0.01(+0.57%)
Jul 06, 2005 2.251 2.286 2.239 2.269 81,742,032 +0.00(+0.18%)
Jul 05, 2005 2.313 2.313 2.252 2.265 82,814,736 -0.05(-2.35%)
Jul 01, 2005 2.326 2.334 2.298 2.319 26,030,300 -0.00(-0.09%)
Jun 30, 2005 2.325 2.340 2.311 2.321 40,103,392 -0.01(-0.49%)
Jun 29, 2005 2.343 2.357 2.331 2.333 40,073,868 -0.02(-1.00%)
Jun 28, 2005 2.312 2.357 2.308 2.356 78,248,360 +0.05(+2.24%)
Jun 27, 2005 2.350 2.376 2.282 2.305 82,558,864 -0.07(-3.01%)
Jun 24, 2005 2.414 2.431 2.350 2.376 51,155,200 -0.04(-1.65%)
Jun 23, 2005 2.476 2.504 2.394 2.416 55,967,608 -0.07(-2.64%)
Jun 22, 2005 2.402 2.490 2.376 2.481 117,269,208 +0.05(+2.26%)
Jun 21, 2005 2.353 2.471 2.339 2.426 101,405,000 +0.08(+3.39%)
Jun 20, 2005 2.359 2.384 2.322 2.347 74,882,632 -0.01(-0.52%)
Jun 17, 2005 2.420 2.463 2.340 2.359 120,270,816 -0.03(-1.46%)
Jun 16, 2005 2.279 2.446 2.273 2.394 170,136,800 +0.12(+5.16%)
Jun 15, 2005 2.283 2.304 2.250 2.277 25,016,644 -0.00(-0.07%)
Jun 14, 2005 2.313 2.337 2.264 2.278 62,787,644 -0.05(-2.16%)
Jun 13, 2005 2.239 2.357 2.237 2.329 89,270,648 +0.09(+3.96%)
Jun 10, 2005 2.244 2.249 2.223 2.240 48,517,724 -0.01(-0.25%)
Jun 09, 2005 2.243 2.256 2.205 2.246 80,836,632 +0.00(+0.07%)
Jun 08, 2005 2.248 2.302 2.235 2.244 77,215,024 -0.02(-0.95%)
Jun 07, 2005 2.309 2.345 2.252 2.266 95,943,064 -0.04(-1.62%)
Jun 06, 2005 2.262 2.362 2.223 2.303 157,884,352 +0.03(+1.40%)
Jun 03, 2005 2.157 2.277 2.136 2.271 154,459,568 +0.12(+5.47%)
Jun 02, 2005 2.123 2.167 2.109 2.153 36,324,324 +0.04(+1.81%)
Jun 01, 2005 2.099 2.168 2.083 2.115 76,476,928 +0.02(+0.77%)
May 31, 2005 2.093 2.111 2.055 2.099 22,280,756 +0.02(+0.76%)
May 27, 2005 2.053 2.130 2.052 2.083 40,762,760 +0.02(+0.91%)
May 26, 2005 2.055 2.101 2.040 2.064 29,868,416 -0.00(-0.12%)
May 25, 2005 2.051 2.085 2.043 2.067 65,434,960 -0.03(-1.59%)
May 24, 2005 2.096 2.134 2.073 2.100 70,739,432 -0.00(-0.06%)
May 23, 2005 2.053 2.124 2.043 2.101 83,720,136 +0.07(+3.50%)
May 20, 2005 2.032 2.038 2.016 2.030 45,319,296 +0.00(+0.22%)
May 19, 2005 1.992 2.035 1.986 2.026 57,000,944 +0.03(+1.71%)
May 18, 2005 1.958 2.000 1.955 1.992 61,104,776 +0.03(+1.34%)
May 17, 2005 1.977 1.981 1.946 1.965 59,106,988 -0.02(-0.88%)
May 16, 2005 1.972 1.992 1.964 1.983 61,537,796 +0.01(+0.31%)
May 13, 2005 2.018 2.030 1.973 1.977 98,551,016 -0.04(-2.19%)
May 12, 2005 2.012 2.042 2.012 2.021 33,362,086 -0.02(-0.80%)
May 11, 2005 2.034 2.063 2.014 2.037 68,928,632 +0.01(+0.70%)
May 10, 2005 2.034 2.046 2.012 2.023 59,412,068 -0.02(-1.13%)
May 09, 2005 2.034 2.059 2.031 2.046 45,230,724 -0.00(-0.08%)
May 06, 2005 2.040 2.073 2.032 2.048 41,658,324 -0.00(-0.18%)
May 05, 2005 2.052 2.073 2.026 2.051 35,241,780 +0.02(+0.78%)
May 04, 2005 2.047 2.070 2.023 2.035 50,141,544 +0.00(+0.06%)
May 03, 2005 2.009 2.068 2.001 2.034 58,762,544 +0.03(+1.25%)
May 02, 2005 2.007 2.034 1.988 2.009 62,029,860 +0.00(+0.08%)
Apr 29, 2005 2.037 2.049 2.007 2.007 45,417,708 -0.02(-0.90%)
Apr 28, 2005 2.014 2.108 1.992 2.026 101,473,888 +0.01(+0.38%)
Apr 27, 2005 2.093 2.097 1.946 2.018 209,059,232 -0.02(-0.90%)
Apr 26, 2005 2.053 2.097 2.004 2.036 164,576,448 -0.08(-3.99%)
Apr 25, 2005 2.179 2.179 2.100 2.121 71,546,424 -0.03(-1.55%)
Apr 22, 2005 2.154 2.192 2.120 2.154 56,430,148 -0.00(-0.19%)
Apr 21, 2005 2.079 2.167 2.053 2.158 84,664,904 +0.09(+4.12%)
Apr 20, 2005 2.114 2.114 2.062 2.073 56,873,008 -0.01(-0.47%)
Apr 19, 2005 2.040 2.093 2.020 2.083 86,623,328 +0.05(+2.52%)
Apr 18, 2005 2.017 2.101 2.017 2.031 78,799,480 -0.00(-0.04%)
Apr 15, 2005 2.032 2.045 2.017 2.032 56,499,036 -0.00(-0.18%)
Apr 14, 2005 2.073 2.093 2.025 2.036 114,247,920 -0.03(-1.24%)
Apr 13, 2005 2.026 2.083 2.024 2.062 113,017,760 +0.04(+1.85%)
Apr 12, 2005 2.006 2.035 2.001 2.024 72,717,536 +0.01(+0.44%)
Apr 11, 2005 1.985 2.028 1.970 2.015 70,926,416 +0.03(+1.56%)
Apr 08, 2005 2.001 2.031 1.983 1.984 62,954,944 -0.02(-1.07%)
Apr 07, 2005 1.994 2.035 1.994 2.006 89,644,616 +0.00(+0.20%)
Apr 06, 2005 1.979 2.018 1.964 2.002 107,555,824 +0.04(+1.90%)
Apr 05, 2005 1.979 1.989 1.955 1.964 43,606,904 -0.01(-0.37%)
Apr 04, 2005 1.914 1.988 1.900 1.972 74,843,264 +0.05(+2.47%)
Apr 01, 2005 1.996 1.996 1.914 1.924 125,890,208 -0.04(-1.80%)
Mar 31, 2005 1.944 1.990 1.938 1.959 79,960,752 +0.01(+0.75%)
Mar 30, 2005 1.910 1.962 1.903 1.945 73,278,496 +0.04(+2.00%)
Mar 29, 2005 1.910 1.925 1.879 1.907 74,685,800 +0.00(+0.17%)
Mar 28, 2005 1.850 1.930 1.850 1.903 62,039,704 +0.05(+2.92%)
Mar 24, 2005 1.847 1.878 1.845 1.849 45,644,060 +0.00(+0.13%)
Mar 23, 2005 1.837 1.910 1.837 1.847 60,760,332 +0.00(+0.09%)
Mar 22, 2005 1.833 1.868 1.832 1.845 72,520,712 +0.01(+0.40%)
Mar 21, 2005 1.854 1.878 1.818 1.838 85,245,544 -0.01(-0.29%)
Mar 18, 2005 1.831 1.854 1.831 1.843 78,071,216 +0.01(+0.33%)
Mar 17, 2005 1.839 1.857 1.825 1.837 71,448,008 -0.00(-0.11%)
Mar 16, 2005 1.825 1.866 1.802 1.839 59,293,972 +0.02(+1.03%)
Mar 15, 2005 1.797 1.871 1.794 1.820 60,278,104 -0.00(-0.04%)
Mar 14, 2005 1.839 1.839 1.794 1.821 48,370,104 -0.02(-0.99%)
Mar 11, 2005 1.809 1.871 1.809 1.840 48,507,884 -0.00(-0.26%)
Mar 10, 2005 1.829 1.865 1.758 1.844 113,116,168 +0.01(+0.58%)
Mar 09, 2005 1.884 1.921 1.829 1.834 89,418,264 -0.07(-3.61%)
Mar 08, 2005 1.886 1.951 1.875 1.903 78,386,144 +0.02(+1.25%)
Mar 07, 2005 1.862 1.907 1.852 1.879 64,165,428 +0.02(+0.92%)
Mar 04, 2005 1.880 1.880 1.827 1.862 98,285,296 -0.01(-0.63%)
Mar 03, 2005 1.838 1.907 1.826 1.874 103,570,088 +0.03(+1.45%)
Mar 02, 2005 1.772 1.862 1.772 1.847 147,462,384 +0.05(+3.04%)
Mar 01, 2005 1.727 1.819 1.718 1.792 283,036,448 +0.07(+3.89%)
Feb 28, 2005 1.694 1.736 1.686 1.725 57,286,344 +0.03(+1.60%)
Feb 25, 2005 1.688 1.707 1.668 1.698 53,379,340 +0.03(+1.80%)
Feb 24, 2005 1.658 1.685 1.601 1.668 76,496,608 +0.01(+0.42%)
Feb 23, 2005 1.722 1.762 1.658 1.661 185,046,400 +0.01(+0.57%)
Feb 22, 2005 1.692 1.699 1.652 1.652 283,292,352 +0.02(+1.42%)
Feb 18, 2005 1.623 1.646 1.608 1.629 71,231,496 +0.02(+1.44%)
Feb 17, 2005 1.621 1.635 1.595 1.605 53,280,924 +0.00(+0.00%)
Feb 16, 2005 1.647 1.647 1.593 1.605 68,574,344 -0.04(-2.18%)
Feb 15, 2005 1.638 1.662 1.618 1.641 57,404,440 +0.01(+0.80%)
Feb 14, 2005 1.565 1.674 1.538 1.628 102,920,560 +0.05(+3.43%)
Feb 11, 2005 1.569 1.605 1.526 1.574 90,825,576 -0.01(-0.44%)
Feb 10, 2005 1.616 1.635 1.567 1.581 102,743,416 -0.03(-1.62%)
Feb 09, 2005 1.679 1.694 1.577 1.607 107,703,440 -0.07(-4.10%)
Feb 08, 2005 1.575 1.681 1.574 1.676 146,724,288 -0.02(-1.06%)
Feb 07, 2005 1.730 1.747 1.656 1.694 116,245,712 -0.07(-4.19%)
Feb 04, 2005 1.839 1.839 1.752 1.768 84,074,424 -0.01(-0.59%)
Feb 03, 2005 1.797 1.807 1.765 1.778 102,241,512 +0.01(+0.44%)
Feb 02, 2005 1.788 1.805 1.752 1.770 101,818,336 +0.05(+3.17%)
Feb 01, 2005 1.719 1.747 1.699 1.716 63,840,664 +0.00(+0.17%)
Jan 31, 2005 1.687 1.756 1.687 1.713 110,321,232 +0.04(+2.33%)
Jan 28, 2005 1.737 1.772 1.648 1.674 170,432,032 -0.09(-5.22%)
Jan 27, 2005 1.814 1.816 1.736 1.766 100,115,784 -0.04(-2.42%)
Jan 26, 2005 1.801 1.829 1.786 1.810 61,409,860 +0.01(+0.41%)
Jan 25, 2005 1.748 1.821 1.739 1.803 108,579,320 +0.07(+3.84%)
Jan 24, 2005 1.818 1.849 1.679 1.736 157,963,088 -0.09(-5.15%)
Jan 21, 2005 1.940 1.946 1.807 1.831 163,671,056 -0.11(-5.46%)
Jan 20, 2005 2.012 2.048 1.899 1.936 201,825,856 -0.12(-5.63%)
Jan 19, 2005 2.086 2.136 2.042 2.052 69,961,968 -0.02(-1.08%)
Jan 18, 2005 2.049 2.090 2.038 2.074 72,471,504 -0.01(-0.27%)
Jan 14, 2005 2.058 2.109 2.058 2.080 59,677,784 +0.01(+0.63%)
Jan 13, 2005 2.024 2.100 2.024 2.067 71,172,448 +0.03(+1.70%)
Jan 12, 2005 2.033 2.051 1.972 2.032 100,568,488 +0.00(+0.06%)
Jan 11, 2005 2.077 2.098 2.012 2.031 138,280,432 -0.08(-3.63%)
Jan 10, 2005 2.114 2.134 2.076 2.107 65,690,832 -0.00(-0.15%)
Jan 07, 2005 2.094 2.139 2.094 2.111 52,099,968 +0.00(+0.10%)
Jan 06, 2005 2.081 2.122 2.043 2.109 75,187,712 +0.03(+1.23%)
Jan 05, 2005 2.105 2.153 2.081 2.083 82,667,120 -0.02(-1.16%)
Jan 04, 2005 2.135 2.143 2.096 2.107 63,171,456 -0.02(-1.16%)
Jan 03, 2005 2.180 2.187 2.109 2.132 79,744,240 -0.02(-0.87%)
Dec 31, 2004 2.183 2.209 2.139 2.151 71,831,816 -0.04(-1.89%)
Dec 30, 2004 2.208 2.214 2.183 2.192 47,474,544 +0.01(+0.45%)
Dec 29, 2004 2.175 2.219 2.166 2.183 62,817,168 +0.02(+0.81%)
Dec 28, 2004 2.133 2.185 2.096 2.165 55,869,192 +0.05(+2.36%)
Dec 27, 2004 2.074 2.133 2.073 2.115 48,438,992 +0.05(+2.44%)
Dec 23, 2004 2.042 2.067 2.030 2.065 22,152,820 +0.01(+0.32%)
Dec 22, 2004 2.031 2.063 2.007 2.058 71,812,136 +0.01(+0.68%)
Dec 21, 2004 2.007 2.051 1.984 2.044 72,461,664 +0.06(+2.91%)
Dec 20, 2004 2.032 2.049 1.975 1.987 79,547,416 -0.04(-1.99%)
Dec 17, 2004 2.026 2.061 2.023 2.027 53,339,972 -0.01(-0.40%)
Dec 16, 2004 2.103 2.103 2.029 2.035 60,602,868 -0.05(-2.57%)
Dec 15, 2004 2.074 2.142 2.064 2.089 59,697,468 +0.03(+1.36%)
Dec 14, 2004 2.052 2.093 2.042 2.061 53,979,660 +0.00(+0.12%)
Dec 13, 2004 2.093 2.093 1.998 2.058 98,797,048 -0.03(-1.48%)
Dec 10, 2004 2.081 2.157 2.063 2.089 85,757,296 +0.01(+0.67%)
Dec 09, 2004 2.019 2.102 1.996 2.075 106,217,400 +0.03(+1.67%)
Dec 08, 2004 2.048 2.053 1.996 2.041 83,670,928 -0.01(-0.55%)
Dec 07, 2004 2.175 2.215 2.043 2.053 119,247,312 -0.13(-5.98%)
Dec 06, 2004 2.166 2.199 2.134 2.183 42,918,012 +0.02(+1.07%)
Dec 03, 2004 2.185 2.201 2.160 2.160 54,619,344 -0.02(-0.91%)
Dec 02, 2004 2.215 2.266 2.150 2.180 96,809,096 -0.04(-1.69%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.