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 )

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 (%)
Dec 31, 2009 6.037 6.148 6.148 6.148 3,507,784 +0.10(+1.65%)
Dec 30, 2009 6.139 6.153 6.008 6.049 3,645,991 -0.09(-1.41%)
Dec 29, 2009 6.171 6.171 6.088 6.135 2,060,598 +0.03(+0.48%)
Dec 28, 2009 6.140 6.207 6.091 6.106 2,741,737 -0.06(-0.90%)
Dec 24, 2009 6.155 6.209 6.153 6.162 983,697 +0.03(+0.53%)
Dec 23, 2009 6.059 6.160 6.034 6.129 6,365,640 +0.06(+0.94%)
Dec 22, 2009 6.132 6.144 6.036 6.072 2,089,820 -0.02(-0.32%)
Dec 21, 2009 6.083 6.165 6.082 6.091 3,863,647 +0.01(+0.19%)
Dec 18, 2009 6.126 6.133 6.042 6.080 8,355,905 -0.05(-0.83%)
Dec 17, 2009 6.186 6.186 6.098 6.130 4,795,220 -0.02(-0.32%)
Dec 16, 2009 6.129 6.207 6.090 6.150 6,409,137 +0.10(+1.65%)
Dec 15, 2009 6.023 6.114 6.019 6.050 7,666,261 +0.00(+0.00%)
Dec 14, 2009 6.006 6.065 5.947 6.050 4,827,985 +0.06(+1.06%)
Dec 11, 2009 5.987 6.010 5.893 5.987 4,332,955 +0.05(+0.88%)
Dec 10, 2009 5.913 5.982 5.895 5.934 7,924,967 +0.02(+0.30%)
Dec 09, 2009 6.023 6.031 5.891 5.916 9,240,947 -0.10(-1.63%)
Dec 08, 2009 6.036 6.088 5.992 6.014 5,179,320 -0.07(-1.16%)
Dec 07, 2009 6.162 6.191 6.041 6.085 5,741,104 -0.08(-1.30%)
Dec 04, 2009 6.333 6.374 6.059 6.165 9,859,334 -0.17(-2.66%)
Dec 03, 2009 6.503 6.528 6.332 6.333 7,912,608 -0.17(-2.56%)
Dec 02, 2009 6.542 6.627 6.456 6.500 7,372,202 +0.00(+0.03%)
Dec 01, 2009 6.291 6.510 6.268 6.498 7,753,665 +0.25(+3.98%)
Nov 30, 2009 6.124 6.345 6.119 6.250 6,637,287 +0.15(+2.41%)
Nov 27, 2009 6.011 6.152 5.939 6.103 2,906,425 -0.07(-1.19%)
Nov 25, 2009 6.137 6.194 6.085 6.176 3,117,944 +0.05(+0.83%)
Nov 24, 2009 6.142 6.160 6.055 6.126 7,249,096 -0.06(-0.98%)
Nov 23, 2009 6.317 6.374 6.129 6.186 9,582,180 -0.07(-1.05%)
Nov 20, 2009 6.073 6.256 6.028 6.251 11,161,485 +0.17(+2.82%)
Nov 19, 2009 6.057 6.202 5.894 6.080 30,666,112 -0.57(-8.58%)
Nov 18, 2009 6.804 6.856 6.577 6.650 10,059,056 -0.20(-2.98%)
Nov 17, 2009 6.799 6.921 6.745 6.855 8,677,890 +0.08(+1.11%)
Nov 16, 2009 6.606 6.817 6.588 6.779 7,159,416 +0.24(+3.67%)
Nov 13, 2009 6.663 6.791 6.431 6.539 11,677,416 -0.27(-3.94%)
Nov 12, 2009 6.905 6.922 6.788 6.807 6,544,382 -0.11(-1.65%)
Nov 11, 2009 6.890 6.928 6.851 6.922 4,565,583 +0.09(+1.34%)
Nov 10, 2009 6.823 6.864 6.774 6.830 3,413,013 -0.03(-0.50%)
Nov 09, 2009 6.719 6.935 6.704 6.864 6,791,273 +0.22(+3.24%)
Nov 06, 2009 6.430 6.681 6.413 6.649 8,238,135 +0.17(+2.68%)
Nov 05, 2009 6.410 6.524 6.410 6.475 9,528,502 +0.01(+0.10%)
Nov 04, 2009 6.302 6.495 6.140 6.469 11,216,215 +0.23(+3.75%)
Nov 03, 2009 6.016 6.261 5.998 6.235 12,421,693 +0.08(+1.22%)
Nov 02, 2009 5.894 6.201 5.825 6.160 29,856,776 -0.15(-2.41%)
Oct 30, 2009 6.261 6.351 6.233 6.312 11,795,137 +0.02(+0.34%)
Oct 29, 2009 5.928 6.356 5.928 6.291 13,694,205 +0.41(+6.92%)
Oct 28, 2009 5.884 5.982 5.817 5.884 11,530,662 +0.05(+0.81%)
Oct 27, 2009 6.049 6.096 5.789 5.836 16,378,636 -0.28(-4.57%)
Oct 26, 2009 6.047 6.242 5.987 6.116 10,783,729 +0.00(+0.05%)
Oct 23, 2009 6.119 6.157 6.003 6.113 6,612,684 -0.02(-0.40%)
Oct 22, 2009 6.220 6.238 5.949 6.137 13,435,365 -0.08(-1.26%)
Oct 21, 2009 6.260 6.436 6.211 6.215 7,687,958 -0.14(-2.24%)
Oct 20, 2009 6.307 6.492 6.282 6.358 5,635,350 -0.08(-1.17%)
Oct 19, 2009 6.314 6.474 6.220 6.433 8,604,889 +0.15(+2.31%)
Oct 16, 2009 6.521 6.521 6.251 6.287 12,017,114 -0.22(-3.32%)
Oct 15, 2009 6.537 6.680 6.470 6.503 9,918,243 -0.03(-0.50%)
Oct 14, 2009 6.738 6.779 6.485 6.536 21,888,574 -0.10(-1.53%)
Oct 13, 2009 6.361 6.685 6.292 6.637 40,386,084 +0.37(+5.89%)
Oct 12, 2009 6.552 6.644 5.908 6.268 56,269,212 -0.35(-5.33%)
Oct 09, 2009 6.712 6.755 6.456 6.621 26,992,906 -0.19(-2.83%)
Oct 08, 2009 7.273 7.273 6.771 6.814 19,440,994 -0.45(-6.17%)
Oct 07, 2009 7.270 7.346 7.159 7.261 5,933,093 -0.01(-0.11%)
Oct 06, 2009 7.054 7.315 7.046 7.270 8,822,252 +0.24(+3.44%)
Oct 05, 2009 7.160 7.230 6.982 7.028 14,386,505 -0.15(-2.14%)
Oct 02, 2009 7.191 7.407 7.152 7.181 8,340,731 -0.14(-1.88%)
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.