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 )

96.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2017 54.64 55.03 53.39 53.86 5,462,018 -0.26(-0.49%)
Jun 29, 2017 56.34 56.70 53.59 54.12 8,028,555 -2.75(-4.83%)
Jun 28, 2017 56.00 56.92 55.21 56.87 6,671,025 +1.06(+1.90%)
Jun 27, 2017 57.62 57.62 55.53 55.80 6,844,428 -1.64(-2.85%)
Jun 26, 2017 59.78 60.47 57.18 57.44 8,388,407 -2.31(-3.87%)
Jun 23, 2017 59.79 59.75 7,583,877 +1.48(+2.55%)
Jun 22, 2017 57.65 58.51 56.97 58.27 6,051,960 +0.28(+0.48%)
Jun 21, 2017 56.72 58.63 56.34 57.99 5,779,703 +1.30(+2.28%)
Jun 20, 2017 55.75 56.97 55.73 56.70 8,205,180 +0.64(+1.14%)
Jun 19, 2017 53.71 56.15 53.49 56.06 8,347,010 +2.86(+5.37%)
Jun 16, 2017 52.67 53.22 52.18 53.20 5,713,315 +0.77(+1.47%)
Jun 15, 2017 52.34 52.76 51.13 52.43 6,190,715 -0.38(-0.71%)
Jun 14, 2017 54.64 54.81 52.25 52.81 5,944,393 -1.24(-2.29%)
Jun 13, 2017 55.51 55.63 53.83 54.05 7,236,411 -0.85(-1.56%)
Jun 12, 2017 54.02 55.42 53.12 54.90 7,761,969 +0.51(+0.94%)
Jun 09, 2017 56.45 57.40 53.25 54.39 12,095,074 -1.80(-3.19%)
Jun 08, 2017 57.39 57.88 55.22 56.19 14,604,444 -0.18(-0.32%)
Jun 07, 2017 54.28 56.43 53.92 56.37 10,808,844 +2.11(+3.89%)
Jun 06, 2017 52.62 54.64 52.58 54.26 10,131,586 +1.68(+3.19%)
Jun 05, 2017 52.41 53.65 52.31 52.58 5,598,529 +0.33(+0.64%)
Jun 02, 2017 51.49 52.27 51.26 52.25 3,363,303 +0.56(+1.07%)
Jun 01, 2017 51.09 51.70 50.84 51.70 4,393,631 +0.68(+1.33%)
May 31, 2017 51.69 51.89 50.56 51.02 6,747,048 -0.66(-1.28%)
May 30, 2017 52.31 52.71 51.24 51.68 5,144,540 -0.70(-1.33%)
May 26, 2017 52.57 53.30 52.30 52.37 4,010,004 -0.19(-0.36%)
May 25, 2017 52.27 53.14 51.95 52.56 8,276,575 +0.86(+1.66%)
May 24, 2017 52.28 52.60 50.81 51.70 7,811,795 -0.46(-0.89%)
May 23, 2017 52.95 53.87 51.94 52.17 7,958,249 -0.25(-0.48%)
May 22, 2017 51.69 52.99 51.39 52.42 9,884,998 +1.24(+2.42%)
May 19, 2017 50.87 51.93 50.61 51.18 7,480,904 +0.72(+1.42%)
May 18, 2017 50.15 51.60 49.30 50.46 9,240,593 -0.05(-0.10%)
May 17, 2017 51.01 51.19 49.71 50.51 13,053,868 -1.19(-2.31%)
May 16, 2017 50.87 52.71 50.69 51.71 10,350,415 +0.97(+1.92%)
May 15, 2017 48.63 51.17 48.42 50.73 9,706,172 +2.31(+4.78%)
May 12, 2017 49.48 49.88 48.25 48.42 9,066,815 -0.98(-1.98%)
May 11, 2017 51.38 51.67 48.43 49.40 19,882,244 -0.41(-0.82%)
May 10, 2017 49.13 50.31 48.96 49.81 12,469,386 +1.28(+2.63%)
May 09, 2017 48.19 49.17 48.19 48.53 7,669,271 +0.53(+1.10%)
May 08, 2017 47.64 48.15 46.76 48.00 5,093,518 +0.79(+1.68%)
May 05, 2017 47.30 47.56 46.24 47.21 5,936,218 -0.15(-0.32%)
May 04, 2017 48.37 48.37 47.18 47.36 4,719,898 -0.54(-1.13%)
May 03, 2017 47.48 48.08 47.30 47.90 4,069,907 +0.50(+1.05%)
May 02, 2017 48.55 48.63 47.28 47.40 5,393,191 -0.75(-1.56%)
May 01, 2017 47.36 48.38 47.36 48.16 3,206,991 +0.79(+1.67%)
Apr 28, 2017 47.60 47.63 46.64 47.37 4,591,867 -0.05(-0.11%)
Apr 27, 2017 47.64 48.41 47.26 47.42 6,357,686 +0.05(+0.11%)
Apr 26, 2017 49.72 49.76 47.31 47.37 9,412,673 -2.24(-4.52%)
Apr 25, 2017 49.29 49.76 48.97 49.61 5,931,629 +0.68(+1.39%)
Apr 24, 2017 48.67 49.18 48.52 48.93 7,186,116 +0.92(+1.92%)
Apr 21, 2017 47.85 48.11 47.38 48.01 5,478,567 +0.51(+1.06%)
Apr 20, 2017 47.21 47.57 46.76 47.50 4,200,677 +0.58(+1.24%)
Apr 19, 2017 47.02 47.30 45.63 46.92 7,880,902 -0.24(-0.50%)
Apr 18, 2017 47.50 47.83 46.65 47.15 6,098,605 -0.36(-0.76%)
Apr 17, 2017 47.48 47.86 47.35 47.52 3,064,371 +0.10(+0.20%)
Apr 13, 2017 47.30 47.72 46.89 47.42 5,377,425 +0.04(+0.09%)
Apr 12, 2017 47.97 48.53 47.18 47.37 5,450,486 -0.46(-0.96%)
Apr 11, 2017 48.65 49.24 47.76 47.83 7,111,912 -0.77(-1.59%)
Apr 10, 2017 49.60 49.78 48.46 48.61 5,146,649 -0.87(-1.76%)
Apr 07, 2017 49.08 49.97 48.82 49.48 4,379,206 +0.22(+0.44%)
Apr 06, 2017 49.55 49.82 48.73 49.26 4,431,486 -0.08(-0.16%)
Apr 05, 2017 49.12 50.39 48.64 49.34 8,218,422 +0.60(+1.23%)
Apr 04, 2017 50.83 51.10 48.47 48.74 9,237,427 -2.16(-4.25%)
Apr 03, 2017 50.57 51.20 50.56 50.91 4,826,761 +0.22(+0.43%)
Mar 31, 2017 50.33 50.99 50.04 50.69 4,458,257 +0.29(+0.58%)
Mar 30, 2017 50.74 51.13 50.35 50.39 5,703,840 -0.17(-0.34%)
Mar 29, 2017 51.73 51.79 50.47 50.57 5,451,052 -1.08(-2.08%)
Mar 28, 2017 52.07 52.26 51.56 51.64 3,787,132 +0.02(+0.03%)
Mar 27, 2017 50.97 52.23 50.87 51.63 4,933,741 +0.05(+0.09%)
Mar 24, 2017 51.24 51.92 51.04 51.58 4,922,950 +0.48(+0.95%)
Mar 23, 2017 51.15 51.80 50.75 51.09 5,303,697 +0.01(+0.03%)
Mar 22, 2017 50.63 51.37 50.03 51.08 6,069,991 +0.63(+1.25%)
Mar 21, 2017 52.82 53.26 50.27 50.45 6,407,148 -2.04(-3.89%)
Mar 20, 2017 52.03 52.96 51.95 52.49 7,255,020 +0.47(+0.90%)
Mar 17, 2017 51.08 52.12 50.87 52.03 7,693,728 +1.47(+2.91%)
Mar 16, 2017 51.47 51.48 50.50 50.56 4,928,161 -0.64(-1.25%)
Mar 15, 2017 51.57 51.66 50.76 51.20 4,529,502 -0.46(-0.89%)
Mar 14, 2017 51.15 51.75 51.07 51.66 4,173,470 -0.07(-0.14%)
Mar 13, 2017 51.93 51.94 51.02 51.73 5,583,071 +0.08(+0.16%)
Mar 10, 2017 51.99 52.05 51.40 51.65 3,800,237 -0.33(-0.64%)
Mar 09, 2017 51.76 52.19 51.51 51.99 4,179,560 -0.03(-0.06%)
Mar 08, 2017 52.58 52.92 51.90 52.02 4,763,376 -0.11(-0.22%)
Mar 07, 2017 51.89 52.56 51.59 52.13 5,071,594 -0.04(-0.07%)
Mar 06, 2017 52.47 52.48 51.27 52.17 5,056,214 -0.21(-0.41%)
Mar 03, 2017 51.49 52.61 51.26 52.38 5,764,979 +0.73(+1.41%)
Mar 02, 2017 53.28 53.54 50.78 51.65 12,957,443 -2.36(-4.36%)
Mar 01, 2017 54.89 55.09 52.87 54.00 8,120,020 -0.26(-0.48%)
Feb 28, 2017 53.89 54.88 53.72 54.27 6,541,348 +0.59(+1.09%)
Feb 27, 2017 52.93 54.57 52.92 53.68 5,934,271 +0.33(+0.61%)
Feb 24, 2017 52.83 54.54 52.59 53.35 9,708,725 +0.17(+0.31%)
Feb 23, 2017 54.26 54.33 51.23 53.19 13,620,478 -0.90(-1.67%)
Feb 22, 2017 52.22 54.75 51.97 54.09 12,603,119 +1.89(+3.62%)
Feb 21, 2017 52.71 52.92 51.59 52.20 7,109,018 -0.68(-1.28%)
Feb 17, 2017 52.88 52.88 52.88 0 -0.26(-0.50%)
Feb 16, 2017 50.41 53.31 49.60 53.14 21,003,536 +6.56(+14.08%)
Feb 15, 2017 46.07 46.79 45.58 46.58 6,755,418 +1.02(+2.24%)
Feb 14, 2017 46.35 46.48 45.18 45.56 6,151,410 -0.83(-1.79%)
Feb 13, 2017 46.03 46.55 44.93 46.39 6,339,555 +0.60(+1.31%)
Feb 10, 2017 46.47 46.51 45.57 45.79 7,853,568 -0.02(-0.05%)
Feb 09, 2017 46.50 47.29 45.66 45.82 13,162,745 -1.42(-3.00%)
Feb 08, 2017 46.12 47.35 45.94 47.23 6,958,043 +1.33(+2.90%)
Feb 07, 2017 46.26 46.40 45.45 45.90 3,775,983 -0.11(-0.25%)
Feb 06, 2017 45.23 46.84 45.01 46.01 6,133,101 +0.65(+1.44%)
Feb 03, 2017 45.69 45.72 45.12 45.36 3,181,633 -0.18(-0.39%)
Feb 02, 2017 44.90 45.59 44.50 45.54 3,835,289 +0.39(+0.85%)
Feb 01, 2017 45.61 45.61 44.62 45.15 3,767,084 -0.01(-0.03%)
Jan 31, 2017 44.40 45.20 44.17 45.17 2,550,164 +0.61(+1.36%)
Jan 30, 2017 44.54 44.80 44.17 44.56 2,246,589 -0.43(-0.95%)
Jan 27, 2017 44.70 45.04 44.34 44.99 1,998,987 +0.17(+0.38%)
Jan 26, 2017 44.83 44.91 43.73 44.82 4,601,942 +0.06(+0.14%)
Jan 25, 2017 45.54 45.54 44.60 44.76 3,846,987 -0.51(-1.12%)
Jan 24, 2017 45.00 45.84 44.24 45.26 7,347,998 +1.04(+2.36%)
Jan 23, 2017 43.07 44.49 43.05 44.22 6,164,705 +1.11(+2.58%)
Jan 20, 2017 42.55 43.48 42.55 43.11 5,402,808 +0.60(+1.41%)
Jan 19, 2017 42.04 42.76 42.00 42.51 3,583,791 +0.57(+1.36%)
Jan 18, 2017 42.98 43.40 41.54 41.94 6,788,219 -1.30(-3.00%)
Jan 17, 2017 42.60 43.40 41.93 43.24 6,587,393 +0.96(+2.27%)
Jan 13, 2017 42.28 42.28 42.28 0 +0.40(+0.96%)
Jan 12, 2017 42.50 42.54 41.30 41.88 5,364,267 -0.68(-1.60%)
Jan 11, 2017 42.24 43.00 41.92 42.56 3,737,774 -0.13(-0.30%)
Jan 10, 2017 42.33 43.40 42.09 42.69 6,935,220 +0.90(+2.16%)
Jan 09, 2017 40.53 42.07 40.46 41.79 6,368,870 +1.41(+3.50%)
Jan 06, 2017 40.81 40.96 40.07 40.37 4,399,655 -0.40(-0.98%)
Jan 05, 2017 39.11 41.04 39.10 40.77 12,189,673 +1.87(+4.81%)
Jan 04, 2017 39.14 39.35 38.58 38.90 6,298,597 +0.10(+0.25%)
Jan 03, 2017 39.03 39.19 38.36 38.81 4,486,377 +0.50(+1.31%)
Dec 30, 2016 38.31 38.31 38.31 0 -1.36(-3.43%)
Dec 29, 2016 39.90 40.01 39.43 39.67 2,480,200 -0.16(-0.41%)
Dec 28, 2016 40.30 40.64 39.69 39.83 3,075,483 -0.01(-0.03%)
Dec 27, 2016 39.94 40.70 39.76 39.85 3,159,192 +0.06(+0.14%)
Dec 23, 2016 39.79 39.79 39.79 0 +1.17(+3.03%)
Dec 22, 2016 39.40 39.47 38.45 38.62 4,377,349 -1.07(-2.70%)
Dec 21, 2016 38.69 40.25 38.56 39.69 7,213,280 +1.11(+2.87%)
Dec 20, 2016 38.60 38.95 38.33 38.58 2,554,791 +0.02(+0.06%)
Dec 19, 2016 37.93 38.79 37.55 38.56 5,767,066 +0.66(+1.75%)
Dec 16, 2016 38.07 38.87 37.82 37.90 6,416,805 -0.05(-0.13%)
Dec 15, 2016 38.25 38.84 37.78 37.95 4,835,958 -0.74(-1.91%)
Dec 14, 2016 39.02 39.67 38.57 38.69 5,597,158 -0.53(-1.35%)
Dec 13, 2016 38.88 40.22 38.53 39.22 5,578,410 +0.33(+0.86%)
Dec 12, 2016 38.96 39.08 37.61 38.88 9,540,576 -0.88(-2.22%)
Dec 09, 2016 40.19 40.46 39.45 39.77 3,320,943 -0.30(-0.74%)
Dec 08, 2016 39.62 40.45 39.19 40.06 5,213,084 +0.36(+0.92%)
Dec 07, 2016 39.63 39.99 38.89 39.70 6,359,067 +0.09(+0.23%)
Dec 06, 2016 40.31 40.31 38.97 39.61 4,802,285 -0.63(-1.56%)
Dec 05, 2016 38.60 40.36 38.59 40.23 4,765,088 +0.99(+2.53%)
Dec 02, 2016 38.70 39.42 38.37 39.24 4,693,010 +0.49(+1.27%)
Dec 01, 2016 40.04 40.17 38.25 38.75 6,815,095 -1.12(-2.80%)
Nov 30, 2016 41.04 41.75 39.82 39.87 6,038,059 -1.06(-2.58%)
Nov 29, 2016 41.12 41.51 40.41 40.92 5,707,524 -0.31(-0.75%)
Nov 28, 2016 41.00 41.98 40.67 41.23 9,670,016 +0.83(+2.07%)
Nov 25, 2016 41.46 41.60 39.70 40.40 6,527,755 -0.80(-1.94%)
Nov 23, 2016 41.20 41.20 41.20 0 -0.04(-0.10%)
Nov 22, 2016 41.82 42.14 41.10 41.24 4,478,434 -0.28(-0.67%)
Nov 21, 2016 40.98 42.06 40.97 41.52 4,401,759 +0.59(+1.45%)
Nov 18, 2016 42.03 42.48 40.75 40.92 4,293,117 -1.07(-2.54%)
Nov 17, 2016 40.80 42.04 40.71 41.99 5,382,269 +1.19(+2.91%)
Nov 16, 2016 40.12 41.13 39.68 40.80 4,863,012 +0.36(+0.89%)
Nov 15, 2016 40.35 41.29 39.99 40.44 9,686,695 +1.81(+4.68%)
Nov 14, 2016 41.54 41.77 38.37 38.63 11,065,158 -2.95(-7.10%)
Nov 11, 2016 40.60 41.82 38.65 41.59 16,043,676 +1.05(+2.60%)
Nov 10, 2016 42.51 44.70 39.84 40.53 26,107,428 -4.12(-9.23%)
Nov 09, 2016 42.81 45.34 42.67 44.65 8,887,372 +0.51(+1.16%)
Nov 08, 2016 44.50 44.66 43.79 44.14 4,943,696 -0.39(-0.88%)
Nov 07, 2016 44.58 45.39 44.33 44.53 6,820,789 +1.37(+3.18%)
Nov 04, 2016 42.62 43.59 42.59 43.16 3,927,240 +0.00(+0.00%)
Nov 03, 2016 43.10 43.64 42.14 43.16 5,125,244 +0.09(+0.20%)
Nov 02, 2016 44.11 44.15 42.73 43.07 9,391,355 -1.08(-2.45%)
Nov 01, 2016 45.92 46.08 43.73 44.15 14,593,318 -1.41(-3.10%)
Oct 31, 2016 47.07 47.69 45.54 45.56 6,328,707 -1.41(-3.01%)
Oct 28, 2016 47.34 47.35 46.67 46.98 4,010,242 -0.37(-0.78%)
Oct 27, 2016 47.55 48.16 46.68 47.35 5,806,415 +0.23(+0.49%)
Oct 26, 2016 47.56 47.56 47.02 47.12 3,426,274 -0.68(-1.43%)
Oct 25, 2016 47.54 47.95 47.10 47.80 5,509,462 +0.43(+0.91%)
Oct 24, 2016 47.51 47.58 46.98 47.37 5,237,558 +0.65(+1.38%)
Oct 21, 2016 46.69 46.98 46.27 46.72 2,499,781 -0.17(-0.37%)
Oct 20, 2016 46.79 47.08 46.45 46.90 4,741,956 +0.11(+0.23%)
Oct 19, 2016 47.41 47.64 46.45 46.79 3,513,472 -0.30(-0.63%)
Oct 18, 2016 46.92 47.69 46.89 47.08 4,963,769 +0.79(+1.71%)
Oct 17, 2016 46.36 46.78 45.85 46.29 4,691,876 -0.05(-0.10%)
Oct 14, 2016 47.14 48.33 46.07 46.34 9,402,269 -0.11(-0.23%)
Oct 13, 2016 45.79 46.72 44.74 46.45 7,677,321 +0.10(+0.21%)
Oct 12, 2016 45.24 48.04 45.12 46.35 11,485,970 +1.28(+2.84%)
Oct 11, 2016 46.33 46.33 44.91 45.07 6,466,780 -1.27(-2.73%)
Oct 10, 2016 45.12 46.58 45.12 46.33 4,889,899 +1.49(+3.32%)
Oct 07, 2016 45.21 45.66 44.39 44.85 4,564,830 -0.54(-1.18%)
Oct 06, 2016 43.88 45.52 43.42 45.38 6,095,962 +1.39(+3.16%)
Oct 05, 2016 44.09 44.28 43.84 43.99 3,559,762 -0.08(-0.19%)
Oct 04, 2016 43.74 44.50 43.65 44.08 5,651,173 +0.66(+1.53%)
Oct 03, 2016 43.21 43.95 43.14 43.41 3,647,530 +0.72(+1.69%)
Sep 30, 2016 43.17 43.26 42.20 42.69 4,337,240 -0.23(-0.53%)
Sep 29, 2016 42.99 43.31 42.74 42.92 4,740,670 -0.25(-0.59%)
Sep 28, 2016 43.44 43.66 42.83 43.17 3,354,908 -0.12(-0.27%)
Sep 27, 2016 43.24 44.07 42.99 43.29 5,775,371 +0.52(+1.22%)
Sep 26, 2016 43.12 43.23 42.06 42.77 9,554,877 -1.10(-2.51%)
Sep 23, 2016 43.99 44.31 43.58 43.87 5,752,060 -0.82(-1.84%)
Sep 22, 2016 44.55 45.12 44.28 44.69 7,248,545 +0.45(+1.01%)
Sep 21, 2016 43.97 44.59 43.62 44.24 7,479,151 +0.96(+2.21%)
Sep 20, 2016 44.32 44.85 42.75 43.29 8,397,049 -0.86(-1.95%)
Sep 19, 2016 42.93 44.75 42.65 44.15 12,360,201 +1.94(+4.60%)
Sep 16, 2016 42.11 43.08 41.89 42.20 6,871,185 +0.05(+0.12%)
Sep 15, 2016 41.80 42.41 41.23 42.15 5,066,151 +0.53(+1.27%)
Sep 14, 2016 41.20 43.11 41.20 41.62 14,053,124 +0.62(+1.51%)
Sep 13, 2016 40.55 42.63 40.54 41.00 15,868,519 +0.21(+0.52%)
Sep 12, 2016 36.93 40.88 36.88 40.79 9,905,153 +3.00(+7.93%)
Sep 09, 2016 39.01 39.44 37.45 37.79 5,301,512 -1.51(-3.84%)
Sep 08, 2016 38.83 39.58 38.56 39.30 4,040,496 +0.49(+1.26%)
Sep 07, 2016 39.34 39.47 38.63 38.82 6,431,111 -0.54(-1.38%)
Sep 06, 2016 38.56 39.75 38.41 39.36 12,258,903 +1.26(+3.30%)
Sep 02, 2016 38.47 38.10 38.10 38.10 8,727,139 -0.18(-0.46%)
Sep 01, 2016 37.57 38.49 37.40 38.28 6,367,190 +0.70(+1.86%)
Aug 31, 2016 37.51 37.72 37.10 37.58 4,290,082 +0.17(+0.46%)
Aug 30, 2016 38.24 38.24 37.09 37.41 5,716,684 -0.46(-1.20%)
Aug 29, 2016 38.47 38.56 37.77 37.87 5,265,578 -0.60(-1.55%)
Aug 26, 2016 37.01 38.65 36.84 38.46 7,311,617 +1.63(+4.42%)
Aug 25, 2016 37.10 37.15 36.48 36.83 4,388,814 -0.46(-1.24%)
Aug 24, 2016 37.60 37.87 37.18 37.30 5,489,134 -0.36(-0.97%)
Aug 23, 2016 37.73 37.98 37.41 37.66 4,335,073 +0.11(+0.28%)
Aug 22, 2016 36.92 37.89 36.82 37.55 5,139,173 +0.50(+1.35%)
Aug 19, 2016 36.46 37.23 36.07 37.05 7,544,463 +0.37(+1.02%)
Aug 18, 2016 38.34 38.34 35.18 36.68 17,882,380 -1.01(-2.68%)
Aug 17, 2016 37.85 38.07 37.50 37.69 6,376,488 +0.02(+0.06%)
Aug 16, 2016 37.69 38.40 37.54 37.66 8,463,233 +0.30(+0.81%)
Aug 15, 2016 36.93 38.15 36.30 37.36 7,009,464 +0.99(+2.72%)
Aug 12, 2016 35.33 36.48 35.16 36.37 6,274,486 +0.99(+2.79%)
Aug 11, 2016 35.57 35.77 35.28 35.38 3,920,265 +0.16(+0.44%)
Aug 10, 2016 35.33 35.58 34.97 35.23 4,394,141 +0.07(+0.21%)
Aug 09, 2016 35.26 35.41 34.92 35.15 3,846,322 -0.24(-0.68%)
Aug 08, 2016 35.61 35.92 35.27 35.40 3,452,480 -0.22(-0.61%)
Aug 05, 2016 35.42 35.69 35.26 35.61 3,348,275 +0.56(+1.60%)
Aug 04, 2016 35.19 35.54 34.83 35.05 3,105,128 -0.03(-0.09%)
Aug 03, 2016 35.27 35.81 34.80 35.09 5,033,898 -0.31(-0.87%)
Aug 02, 2016 35.74 35.78 35.19 35.39 4,176,205 -0.42(-1.17%)
Aug 01, 2016 36.08 36.08 35.08 35.81 6,111,236 -0.28(-0.76%)
Jul 29, 2016 36.33 36.39 35.90 36.09 2,868,303 -0.31(-0.85%)
Jul 28, 2016 36.71 37.15 36.11 36.40 4,319,292 -0.20(-0.55%)
Jul 27, 2016 36.32 36.74 36.13 36.60 4,105,652 +0.47(+1.31%)
Jul 26, 2016 35.58 36.40 35.50 36.13 5,313,669 +0.60(+1.68%)
Jul 25, 2016 34.64 35.61 34.14 35.53 4,220,284 +0.90(+2.60%)
Jul 22, 2016 34.98 35.06 34.34 34.63 4,918,633 -0.24(-0.68%)
Jul 21, 2016 35.01 35.33 34.71 34.87 4,235,058 -0.30(-0.84%)
Jul 20, 2016 35.33 35.33 34.81 35.16 5,478,107 +0.05(+0.14%)
Jul 19, 2016 35.02 35.38 34.68 35.12 3,767,674 -0.11(-0.33%)
Jul 18, 2016 34.75 35.67 34.48 35.23 8,425,036 +0.75(+2.16%)
Jul 15, 2016 34.61 35.29 34.32 34.49 4,588,059 -0.05(-0.15%)
Jul 14, 2016 34.48 34.85 34.19 34.54 4,362,317 +0.33(+0.97%)
Jul 13, 2016 34.92 34.96 34.10 34.21 6,006,596 -0.65(-1.88%)
Jul 12, 2016 35.27 35.81 34.51 34.86 9,924,348 +0.13(+0.36%)
Jul 11, 2016 33.42 35.01 33.22 34.74 15,738,385 +2.03(+6.21%)
Jul 08, 2016 33.42 33.29 32.30 32.71 8,460,142 -0.58(-1.76%)
Jul 07, 2016 32.68 33.46 32.68 33.29 6,649,693 +0.28(+0.86%)
Jul 05, 2016 32.51 33.57 32.39 33.01 9,115,092 +0.40(+1.23%)
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.