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 -2.73 (-2.83%)
Streaming Delayed Price Updated: 1:52 PM EDT, Apr 30, 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 (%)
Jun 30, 2006 3.694 3.741 3.636 3.650 5,306,795 -0.04(-1.06%)
Jun 29, 2006 3.579 3.731 3.563 3.689 11,103,395 +0.11(+3.06%)
Jun 28, 2006 3.599 3.605 3.489 3.579 6,194,252 +0.06(+1.69%)
Jun 27, 2006 3.689 3.689 3.478 3.520 9,566,204 -0.14(-3.86%)
Jun 26, 2006 3.646 3.725 3.612 3.661 6,996,601 +0.06(+1.73%)
Jun 23, 2006 3.511 3.635 3.452 3.599 5,990,332 +0.11(+3.14%)
Jun 22, 2006 3.473 3.511 3.442 3.489 3,666,953 +0.00(+0.14%)
Jun 21, 2006 3.375 3.563 3.334 3.484 12,704,182 +0.17(+4.97%)
Jun 20, 2006 3.301 3.341 3.264 3.319 4,541,464 +0.04(+1.30%)
Jun 19, 2006 3.287 3.310 3.251 3.277 5,044,375 +0.01(+0.20%)
Jun 16, 2006 3.318 3.324 3.269 3.270 4,365,646 -0.04(-1.23%)
Jun 15, 2006 3.301 3.355 3.270 3.311 6,075,375 +0.04(+1.25%)
Jun 14, 2006 3.189 3.306 3.189 3.270 5,224,744 +0.04(+1.11%)
Jun 13, 2006 3.228 3.292 3.172 3.234 9,224,390 -0.04(-1.15%)
Jun 12, 2006 3.324 3.390 3.262 3.272 6,832,990 -0.11(-3.29%)
Jun 09, 2006 3.368 3.432 3.332 3.383 6,964,980 +0.05(+1.37%)
Jun 08, 2006 3.378 3.411 3.236 3.337 12,121,191 -0.06(-1.64%)
Jun 07, 2006 3.427 3.470 3.367 3.393 5,874,379 -0.02(-0.67%)
Jun 06, 2006 3.365 3.480 3.352 3.416 7,510,017 +0.04(+1.31%)
Jun 05, 2006 3.417 3.437 3.364 3.372 5,438,301 -0.05(-1.48%)
Jun 02, 2006 3.406 3.524 3.398 3.422 16,889,146 +0.05(+1.50%)
Jun 01, 2006 3.399 3.417 3.346 3.372 13,877,542 +0.03(+0.88%)
May 31, 2006 3.416 3.457 3.310 3.342 13,169,322 -0.10(-2.94%)
May 30, 2006 3.522 3.551 3.424 3.444 14,259,091 -0.12(-3.48%)
May 26, 2006 3.508 3.632 3.507 3.568 5,565,972 -0.02(-0.46%)
May 25, 2006 3.501 3.618 3.481 3.584 9,715,957 +0.06(+1.81%)
May 24, 2006 3.355 3.566 3.355 3.520 43,229,424 +0.16(+4.61%)
May 23, 2006 3.346 3.449 3.311 3.365 19,450,202 +0.00(+0.00%)
May 22, 2006 3.481 3.481 3.326 3.365 24,103,796 -0.12(-3.42%)
May 19, 2006 3.489 3.525 3.449 3.484 14,762,259 +0.00(+0.09%)
May 18, 2006 3.600 3.636 3.447 3.481 26,452,640 -0.08(-2.29%)
May 17, 2006 3.828 3.869 3.476 3.563 52,332,948 -0.20(-5.22%)
May 16, 2006 3.658 3.880 3.615 3.759 41,043,652 +0.16(+4.40%)
May 15, 2006 3.501 3.632 3.501 3.601 16,363,444 +0.12(+3.33%)
May 12, 2006 3.434 3.511 3.318 3.484 13,254,199 +0.01(+0.19%)
May 11, 2006 3.560 3.596 3.445 3.478 6,931,010 -0.04(-1.05%)
May 10, 2006 3.677 3.723 3.462 3.515 11,750,802 -0.11(-3.13%)
May 09, 2006 3.620 3.636 3.605 3.628 4,582,501 +0.03(+0.73%)
May 08, 2006 3.648 3.654 3.563 3.602 4,834,397 +0.00(+0.14%)
May 05, 2006 3.620 3.645 3.530 3.597 6,627,803 +0.04(+1.24%)
May 04, 2006 3.471 3.584 3.460 3.553 7,699,063 +0.09(+2.74%)
May 03, 2006 3.444 3.496 3.409 3.458 4,115,953 -0.00(-0.09%)
May 02, 2006 3.514 3.532 3.381 3.462 11,324,631 -0.04(-1.03%)
May 01, 2006 3.589 3.596 3.462 3.498 5,709,569 -0.05(-1.29%)
Apr 28, 2006 3.498 3.566 3.498 3.543 5,411,276 +0.02(+0.51%)
Apr 27, 2006 3.759 3.759 3.409 3.525 25,231,206 -0.20(-5.27%)
Apr 26, 2006 3.785 3.798 3.679 3.721 4,403,074 -0.01(-0.26%)
Apr 25, 2006 3.823 3.831 3.694 3.731 5,459,949 -0.02(-0.65%)
Apr 24, 2006 3.694 3.824 3.601 3.756 13,730,195 +0.06(+1.64%)
Apr 21, 2006 3.723 3.759 3.681 3.695 6,622,407 -0.03(-0.76%)
Apr 20, 2006 3.759 3.800 3.710 3.724 5,673,390 -0.04(-1.07%)
Apr 19, 2006 3.854 3.855 3.726 3.764 7,939,316 -0.03(-0.73%)
Apr 18, 2006 3.785 3.824 3.757 3.792 6,815,075 +0.04(+0.96%)
Apr 17, 2006 3.877 3.914 3.735 3.756 8,085,268 -0.10(-2.63%)
Apr 13, 2006 3.855 3.906 3.833 3.857 7,205,801 +0.01(+0.21%)
Apr 12, 2006 3.790 3.893 3.790 3.849 10,679,438 +0.06(+1.55%)
Apr 11, 2006 3.785 3.846 3.685 3.790 18,420,964 -0.00(-0.09%)
Apr 10, 2006 3.803 3.813 3.726 3.793 10,631,132 +0.06(+1.62%)
Apr 07, 2006 3.829 3.841 3.694 3.733 8,539,702 -0.03(-0.78%)
Apr 06, 2006 3.852 3.865 3.744 3.762 9,087,988 -0.03(-0.78%)
Apr 05, 2006 3.890 3.890 3.743 3.792 13,016,829 -0.08(-1.99%)
Apr 04, 2006 3.989 4.078 3.821 3.869 12,752,843 -0.14(-3.51%)
Apr 03, 2006 4.043 4.127 3.955 4.009 10,683,550 -0.00(-0.04%)
Mar 31, 2006 4.166 4.166 3.924 4.011 20,902,020 -0.04(-1.05%)
Mar 30, 2006 4.032 4.086 3.955 4.053 16,473,798 +0.14(+3.59%)
Mar 29, 2006 3.852 4.004 3.764 3.913 15,943,464 +0.13(+3.46%)
Mar 28, 2006 3.841 3.887 3.725 3.782 10,430,461 +2.83(+298.92%)
Mar 27, 2006 0.9244 0.9602 0.9198 0.9480 27,359,836 +0.03(+3.12%)
Mar 24, 2006 0.9384 0.9420 0.9122 0.9193 17,918,200 -0.02(-1.93%)
Mar 23, 2006 0.9392 0.9508 0.9308 0.9374 8,152,401 -0.01(-0.55%)
Mar 22, 2006 0.9349 0.9520 0.9255 0.9426 14,567,125 -0.00(-0.24%)
Mar 21, 2006 0.9765 0.9852 0.9331 0.9449 27,441,312 -0.04(-3.83%)
Mar 20, 2006 0.9378 0.9985 0.9357 0.9825 41,423,376 +0.06(+6.87%)
Mar 17, 2006 0.9219 0.9293 0.9059 0.9193 16,502,458 -0.01(-0.97%)
Mar 16, 2006 0.9539 0.9639 0.9221 0.9283 17,861,150 -0.03(-2.66%)
Mar 15, 2006 0.8970 0.9555 0.8950 0.9537 41,037,664 +0.06(+6.80%)
Mar 14, 2006 0.8754 0.8937 0.8754 0.8930 15,687,316 +0.01(+1.51%)
Mar 13, 2006 0.8723 0.8960 0.8714 0.8797 18,481,674 +0.00(+0.37%)
Mar 10, 2006 0.8716 0.8885 0.8607 0.8764 12,212,376 +0.00(+0.47%)
Mar 09, 2006 0.8638 0.8806 0.8596 0.8723 10,875,637 -0.00(-0.42%)
Mar 08, 2006 0.8417 0.8814 0.8417 0.8760 19,590,238 +0.02(+1.76%)
Mar 07, 2006 0.8596 0.8728 0.8417 0.8609 18,150,926 -0.01(-0.58%)
Mar 06, 2006 0.8785 0.8906 0.8657 0.8659 12,995,848 -0.02(-1.85%)
Mar 03, 2006 0.8953 0.8962 0.8787 0.8823 13,674,301 -0.02(-1.87%)
Mar 02, 2006 0.8994 0.9162 0.8990 0.8991 11,499,952 -0.01(-0.67%)
Mar 01, 2006 0.8811 0.9206 0.8811 0.9051 18,137,612 +0.01(+1.21%)
Feb 28, 2006 0.9057 0.9030 0.8759 0.8943 26,852,460 -0.01(-1.26%)
Feb 27, 2006 0.8795 0.9313 0.8766 0.9057 38,308,112 +0.03(+2.98%)
Feb 24, 2006 0.8688 0.8928 0.8555 0.8795 140,104,096 +0.11(+14.04%)
Feb 23, 2006 0.7473 0.7796 0.7362 0.7712 74,047,720 +0.03(+3.59%)
Feb 22, 2006 0.7763 0.7883 0.7435 0.7445 31,855,454 -0.02(-2.71%)
Feb 21, 2006 0.7467 0.7783 0.7321 0.7652 23,862,014 +0.03(+3.90%)
Feb 17, 2006 0.7263 0.7472 0.7203 0.7365 10,152,567 -2.16(-74.56%)
Feb 16, 2006 2.889 2.909 2.881 2.895 33,490,682 -0.00(-0.10%)
Feb 15, 2006 2.901 2.930 2.874 2.898 35,135,356 +0.02(+0.54%)
Feb 14, 2006 2.932 2.932 2.878 2.883 31,963,484 -0.04(-1.23%)
Feb 13, 2006 2.944 2.944 2.870 2.919 38,414,920 -0.03(-1.00%)
Feb 10, 2006 2.932 2.962 2.906 2.948 50,299,656 +0.01(+0.19%)
Feb 09, 2006 2.937 2.954 2.910 2.942 41,919,644 +0.02(+0.67%)
Feb 08, 2006 2.946 2.950 2.885 2.923 39,061,040 -0.02(-0.83%)
Feb 07, 2006 2.970 3.025 2.937 2.947 57,377,636 -0.00(-0.15%)
Feb 06, 2006 2.894 2.977 2.894 2.952 45,972,596 +0.06(+1.98%)
Feb 03, 2006 2.991 2.991 2.863 2.894 70,358,824 -0.08(-2.83%)
Feb 02, 2006 2.983 3.062 2.938 2.979 59,316,004 -0.03(-1.07%)
Feb 01, 2006 2.881 3.039 2.852 3.011 98,161,672 +0.09(+3.21%)
Jan 31, 2006 2.928 2.980 2.870 2.917 62,801,148 -0.00(-0.06%)
Jan 30, 2006 2.906 2.958 2.886 2.919 55,605,692 +0.03(+1.20%)
Jan 27, 2006 2.869 2.936 2.843 2.884 60,089,392 +0.04(+1.42%)
Jan 26, 2006 2.876 2.889 2.819 2.844 40,049,804 +0.00(+0.16%)
Jan 25, 2006 2.817 2.930 2.803 2.839 72,982,472 +0.04(+1.34%)
Jan 24, 2006 2.786 2.879 2.740 2.802 68,547,720 +0.01(+0.29%)
Jan 23, 2006 2.818 2.819 2.750 2.794 89,311,752 -0.00(-0.06%)
Jan 20, 2006 2.836 2.881 2.778 2.795 67,930,968 -0.04(-1.43%)
Jan 19, 2006 2.827 2.932 2.820 2.836 107,736,032 +0.04(+1.48%)
Jan 18, 2006 2.746 2.813 2.740 2.794 84,925,952 -0.01(-0.44%)
Jan 17, 2006 2.721 2.868 2.706 2.807 124,221,944 +0.09(+3.28%)
Jan 13, 2006 2.697 2.754 2.681 2.718 63,359,164 +0.02(+0.73%)
Jan 12, 2006 2.805 2.833 2.676 2.698 93,932,504 -0.06(-2.11%)
Jan 11, 2006 2.842 2.891 2.742 2.756 155,020,448 -0.08(-2.75%)
Jan 10, 2006 2.729 2.838 2.678 2.834 198,496,656 +0.10(+3.51%)
Jan 09, 2006 2.414 2.771 2.411 2.738 299,830,208 +0.33(+13.81%)
Jan 06, 2006 2.348 2.452 2.348 2.406 107,814,352 +0.07(+3.05%)
Jan 05, 2006 2.384 2.398 2.332 2.335 51,601,692 -0.04(-1.65%)
Jan 04, 2006 2.312 2.392 2.312 2.374 93,844,400 +0.06(+2.69%)
Jan 03, 2006 2.316 2.391 2.300 2.312 79,522,016 +0.02(+0.75%)
Dec 30, 2005 2.308 2.335 2.286 2.295 34,058,488 -0.03(-1.13%)
Dec 29, 2005 2.338 2.339 2.288 2.321 38,111,436 -0.02(-0.75%)
Dec 28, 2005 2.386 2.386 2.333 2.338 46,060,700 -0.03(-1.38%)
Dec 27, 2005 2.347 2.380 2.346 2.371 63,829,072 +0.02(+0.73%)
Dec 23, 2005 2.389 2.389 2.340 2.354 18,678,814 -0.02(-0.76%)
Dec 22, 2005 2.374 2.403 2.360 2.372 25,267,306 +0.02(+0.83%)
Dec 21, 2005 2.362 2.379 2.340 2.352 20,529,074 +0.00(+0.00%)
Dec 20, 2005 2.356 2.380 2.331 2.352 30,778,926 -0.00(-0.17%)
Dec 19, 2005 2.371 2.419 2.349 2.356 85,542,704 +0.01(+0.38%)
Dec 16, 2005 2.310 2.390 2.294 2.347 56,565,088 +0.04(+1.90%)
Dec 15, 2005 2.329 2.329 2.295 2.304 48,312,340 -0.03(-1.09%)
Dec 14, 2005 2.331 2.337 2.304 2.329 34,714,400 -0.01(-0.51%)
Dec 13, 2005 2.380 2.380 2.309 2.341 55,870,016 -0.03(-1.14%)
Dec 12, 2005 2.367 2.400 2.362 2.368 51,787,696 +0.00(+0.05%)
Dec 09, 2005 2.356 2.402 2.345 2.367 45,532,056 +0.01(+0.49%)
Dec 08, 2005 2.374 2.385 2.333 2.355 65,982,812 +0.03(+1.19%)
Dec 07, 2005 2.318 2.338 2.281 2.327 45,561,424 +0.01(+0.30%)
Dec 06, 2005 2.344 2.372 2.299 2.320 56,760,880 -0.02(-0.79%)
Dec 05, 2005 2.395 2.400 2.329 2.339 61,058,576 -0.07(-3.06%)
Dec 02, 2005 2.374 2.427 2.374 2.413 69,967,232 +0.04(+1.74%)
Dec 01, 2005 2.351 2.420 2.343 2.371 77,045,216 +0.04(+1.86%)
Nov 30, 2005 2.343 2.345 2.253 2.328 182,568,768 -0.02(-0.70%)
Nov 29, 2005 2.411 2.417 2.329 2.345 136,694,064 -0.05(-2.17%)
Nov 28, 2005 2.474 2.474 2.297 2.396 231,096,480 -0.10(-3.85%)
Nov 25, 2005 2.513 2.532 2.492 2.492 31,082,408 +0.01(+0.41%)
Nov 23, 2005 2.473 2.531 2.468 2.482 62,262,712 +0.01(+0.31%)
Nov 22, 2005 2.476 2.496 2.456 2.474 59,834,860 -0.01(-0.39%)
Nov 21, 2005 2.488 2.524 2.452 2.484 87,050,320 +0.03(+1.16%)
Nov 18, 2005 2.472 2.492 2.452 2.456 58,444,716 -0.02(-0.74%)
Nov 17, 2005 2.431 2.508 2.425 2.474 120,051,520 +0.08(+3.20%)
Nov 16, 2005 2.373 2.430 2.347 2.397 116,272,680 +0.06(+2.39%)
Nov 15, 2005 2.509 2.513 2.336 2.341 183,968,688 -0.17(-6.74%)
Nov 14, 2005 2.537 2.574 2.494 2.510 61,577,432 -0.04(-1.38%)
Nov 11, 2005 2.554 2.609 2.533 2.546 110,535,896 +0.02(+0.81%)
Nov 10, 2005 2.445 2.570 2.444 2.525 167,521,936 +0.07(+2.88%)
Nov 09, 2005 2.533 2.566 2.442 2.454 281,494,048 -0.07(-2.94%)
Nov 08, 2005 2.549 2.605 2.486 2.529 1,106,612,096 -0.71(-21.90%)
Nov 07, 2005 3.357 3.472 3.200 3.238 453,010,176 -0.08(-2.53%)
Nov 04, 2005 3.430 3.491 3.310 3.322 122,440,216 -0.11(-3.34%)
Nov 03, 2005 3.403 3.510 3.401 3.437 122,841,592 +0.04(+1.05%)
Nov 02, 2005 3.379 3.513 3.344 3.401 140,061,728 +0.02(+0.49%)
Nov 01, 2005 3.104 3.425 3.097 3.384 233,749,488 +0.27(+8.60%)
Oct 31, 2005 3.215 3.222 3.080 3.116 87,040,528 -0.05(-1.71%)
Oct 28, 2005 3.140 3.208 3.129 3.171 65,610,804 +0.04(+1.21%)
Oct 27, 2005 3.208 3.227 3.095 3.133 94,324,096 -0.12(-3.55%)
Oct 26, 2005 3.342 3.473 3.232 3.248 131,143,288 -0.08(-2.33%)
Oct 25, 2005 3.290 3.418 3.290 3.326 102,919,480 -0.04(-1.23%)
Oct 24, 2005 3.173 3.377 3.107 3.367 168,735,872 +0.26(+8.28%)
Oct 21, 2005 3.098 3.133 3.037 3.109 116,723,008 +0.10(+3.48%)
Oct 20, 2005 3.207 3.207 2.983 3.005 152,700,288 -0.20(-6.19%)
Oct 19, 2005 3.110 3.248 3.092 3.203 101,656,608 +0.06(+1.81%)
Oct 18, 2005 3.265 3.278 3.127 3.146 68,351,928 -0.13(-3.95%)
Oct 17, 2005 3.263 3.357 3.220 3.276 87,637,704 +0.03(+0.94%)
Oct 14, 2005 3.303 3.322 3.174 3.245 102,351,680 +0.03(+0.85%)
Oct 13, 2005 3.259 3.277 3.081 3.218 134,031,256 -0.04(-1.25%)
Oct 12, 2005 3.349 3.367 3.167 3.259 171,124,560 -0.06(-1.81%)
Oct 11, 2005 3.473 3.489 3.279 3.319 139,523,296 -0.15(-4.42%)
Oct 10, 2005 3.425 3.512 3.381 3.472 93,041,640 +0.07(+1.93%)
Oct 07, 2005 3.453 3.533 3.357 3.406 97,407,864 -0.03(-0.81%)
Oct 06, 2005 3.647 3.667 3.322 3.434 214,042,752 -0.21(-5.85%)
Oct 05, 2005 3.778 3.901 3.644 3.647 202,432,128 -0.10(-2.62%)
Oct 04, 2005 3.702 3.832 3.690 3.746 117,378,920 +0.08(+2.21%)
Oct 03, 2005 3.659 3.743 3.649 3.665 64,112,972 -0.01(-0.36%)
Sep 30, 2005 3.782 3.814 3.676 3.678 80,647,832 -0.07(-1.89%)
Sep 29, 2005 3.596 3.779 3.549 3.748 169,254,720 +0.18(+5.04%)
Sep 28, 2005 3.607 3.657 3.545 3.569 110,672,952 -0.03(-0.72%)
Sep 27, 2005 3.749 3.922 3.577 3.594 378,059,968 -0.15(-4.13%)
Sep 26, 2005 3.399 3.760 3.371 3.749 243,500,064 +0.37(+10.86%)
Sep 23, 2005 3.412 3.412 3.351 3.382 24,670,132 -0.00(-0.12%)
Sep 22, 2005 3.391 3.449 3.363 3.386 85,023,848 +0.02(+0.53%)
Sep 21, 2005 3.192 3.411 3.187 3.368 208,149,344 +0.18(+5.53%)
Sep 20, 2005 3.434 3.578 3.165 3.192 222,520,672 -0.26(-7.61%)
Sep 19, 2005 3.461 3.487 3.377 3.454 98,944,848 +0.02(+0.55%)
Sep 16, 2005 3.421 3.463 3.384 3.435 73,530,696 +0.04(+1.17%)
Sep 15, 2005 3.428 3.445 3.387 3.396 76,937,528 -0.04(-1.06%)
Sep 14, 2005 3.385 3.512 3.381 3.432 161,951,584 -0.04(-1.23%)
Sep 13, 2005 3.384 3.538 3.351 3.475 207,806,704 +0.05(+1.55%)
Sep 12, 2005 3.207 3.463 3.201 3.422 333,340,480 +0.28(+8.96%)
Sep 09, 2005 3.075 3.163 3.075 3.140 96,898,792 +0.05(+1.56%)
Sep 08, 2005 3.049 3.113 3.024 3.092 69,947,656 -0.00(-0.16%)
Sep 07, 2005 2.962 3.129 2.944 3.097 150,683,600 +0.13(+4.41%)
Sep 06, 2005 2.934 3.001 2.932 2.966 27,969,272 +0.01(+0.48%)
Sep 02, 2005 2.956 2.985 2.941 2.952 15,056,612 -0.02(-0.63%)
Sep 01, 2005 2.990 2.999 2.958 2.971 31,464,208 +0.00(+0.06%)
Aug 31, 2005 2.975 3.018 2.945 2.969 82,468,728 +0.01(+0.39%)
Aug 30, 2005 2.927 2.975 2.910 2.958 39,863,800 +0.03(+0.88%)
Aug 29, 2005 2.903 2.966 2.895 2.932 35,301,784 +0.01(+0.49%)
Aug 26, 2005 2.901 2.979 2.876 2.918 44,680,348 +0.00(+0.08%)
Aug 25, 2005 2.919 2.966 2.901 2.915 39,677,796 +0.00(+0.01%)
Aug 24, 2005 2.910 2.953 2.865 2.915 103,878,872 -0.03(-1.08%)
Aug 23, 2005 2.963 2.991 2.912 2.947 44,102,756 -0.04(-1.50%)
Aug 22, 2005 2.903 3.005 2.901 2.992 50,798,932 +0.04(+1.43%)
Aug 19, 2005 2.958 3.020 2.889 2.950 82,204,400 -0.06(-1.98%)
Aug 18, 2005 3.062 3.065 3.004 3.009 63,045,892 -0.06(-1.87%)
Aug 17, 2005 3.089 3.113 3.047 3.066 49,193,416 -0.03(-0.85%)
Aug 16, 2005 3.187 3.227 3.058 3.093 107,931,824 -0.06(-1.96%)
Aug 15, 2005 3.163 3.220 3.116 3.154 97,368,704 -0.01(-0.19%)
Aug 12, 2005 3.069 3.205 3.064 3.160 233,074,000 +0.07(+2.22%)
Aug 11, 2005 3.004 3.167 2.970 3.092 103,389,392 +0.10(+3.39%)
Aug 10, 2005 2.995 3.018 2.963 2.990 80,119,192 -0.01(-0.19%)
Aug 09, 2005 3.024 3.060 2.965 2.996 110,251,992 -0.02(-0.57%)
Aug 08, 2005 3.146 3.202 3.003 3.013 173,973,376 -0.09(-2.78%)
Aug 05, 2005 3.015 3.324 2.960 3.100 272,918,240 +0.10(+3.38%)
Aug 04, 2005 2.982 3.101 2.956 2.998 190,498,448 +0.04(+1.20%)
Aug 03, 2005 3.024 3.059 2.888 2.963 785,665,344 +0.52(+21.46%)
Aug 02, 2005 2.472 2.472 2.430 2.439 92,170,352 -0.03(-1.31%)
Aug 01, 2005 2.397 2.492 2.395 2.472 66,403,772 +0.07(+2.82%)
Jul 29, 2005 2.398 2.421 2.378 2.404 27,959,482 +0.00(+0.19%)
Jul 28, 2005 2.355 2.452 2.333 2.399 48,478,768 +0.04(+1.59%)
Jul 27, 2005 2.339 2.380 2.306 2.362 40,774,244 +0.03(+1.12%)
Jul 26, 2005 2.369 2.386 2.298 2.336 47,764,116 -0.03(-1.35%)
Jul 25, 2005 2.330 2.389 2.326 2.367 48,615,824 +0.04(+1.54%)
Jul 22, 2005 2.323 2.339 2.297 2.331 25,521,838 +0.01(+0.63%)
Jul 21, 2005 2.255 2.360 2.255 2.317 89,419,440 +0.08(+3.54%)
Jul 20, 2005 2.222 2.264 2.187 2.237 51,249,260 -0.02(-0.85%)
Jul 19, 2005 2.257 2.280 2.239 2.257 54,734,408 +0.02(+0.75%)
Jul 18, 2005 2.298 2.314 2.239 2.240 85,111,952 -0.06(-2.73%)
Jul 15, 2005 2.370 2.384 2.296 2.303 57,563,640 -0.07(-2.91%)
Jul 14, 2005 2.423 2.431 2.365 2.372 89,155,112 -0.05(-2.01%)
Jul 13, 2005 2.452 2.457 2.407 2.420 41,772,800 -0.03(-1.22%)
Jul 12, 2005 2.430 2.488 2.415 2.450 85,043,424 +0.02(+0.79%)
Jul 11, 2005 2.349 2.441 2.329 2.431 75,948,760 +0.09(+3.97%)
Jul 08, 2005 2.311 2.356 2.281 2.338 39,863,800 +0.04(+1.94%)
Jul 07, 2005 2.271 2.369 2.264 2.294 72,561,512 +0.01(+0.57%)
Jul 06, 2005 2.263 2.298 2.251 2.281 81,313,536 +0.00(+0.18%)
Jul 05, 2005 2.325 2.325 2.264 2.277 82,380,616 -0.05(-2.35%)
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.