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 )

93.94 -2.69 (-2.78%)
Streaming Delayed Price Updated: 1:31 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, 2010 5.031 5.243 4.982 5.183 5,670,288 +0.18(+3.56%)
Jun 29, 2010 5.096 5.160 4.967 5.004 5,862,258 -0.11(-2.14%)
Jun 25, 2010 5.134 5.134 5.067 5.114 2,799,546 -0.00(-0.06%)
Jun 24, 2010 5.163 5.240 5.112 5.117 3,855,436 -0.08(-1.60%)
Jun 23, 2010 5.254 5.310 5.158 5.201 3,782,967 +0.05(+0.89%)
Jun 22, 2010 5.385 5.385 5.120 5.155 11,179,455 -0.29(-5.37%)
Jun 21, 2010 5.083 5.467 5.081 5.447 13,358,460 +0.49(+9.82%)
Jun 18, 2010 4.944 4.996 4.923 4.960 7,574,269 +0.02(+0.36%)
Jun 17, 2010 5.089 5.127 4.933 4.942 10,635,886 -0.09(-1.82%)
Jun 16, 2010 5.080 5.112 5.014 5.034 2,982,748 -0.03(-0.65%)
Jun 15, 2010 5.062 5.127 4.996 5.067 5,860,686 +0.00(+0.10%)
Jun 14, 2010 5.152 5.227 5.044 5.062 3,672,160 +0.09(+1.81%)
Jun 11, 2010 4.800 4.993 4.800 4.972 4,514,701 +0.08(+1.71%)
Jun 10, 2010 4.903 4.903 4.704 4.888 8,491,934 +0.04(+0.77%)
Jun 09, 2010 4.957 4.996 4.821 4.851 3,665,968 -0.11(-2.21%)
Jun 08, 2010 4.977 4.998 4.928 4.960 6,068,693 -0.00(-0.10%)
Jun 07, 2010 5.150 5.223 4.950 4.965 3,305,265 -0.14(-2.82%)
Jun 04, 2010 5.176 5.245 5.096 5.109 3,319,576 -0.13(-2.46%)
Jun 03, 2010 5.096 5.274 5.094 5.238 6,113,267 +0.14(+2.72%)
Jun 02, 2010 4.967 5.099 4.967 5.099 3,194,470 +0.15(+2.94%)
Jun 01, 2010 4.854 5.024 4.854 4.954 4,712,894 -0.01(-0.16%)
May 28, 2010 5.009 5.042 4.903 4.962 5,872,978 -0.05(-0.95%)
May 27, 2010 4.821 5.045 4.802 5.009 7,369,688 +0.25(+5.22%)
May 26, 2010 4.730 4.887 4.715 4.761 5,548,467 +0.03(+0.73%)
May 25, 2010 4.730 4.741 4.557 4.727 9,183,505 -0.16(-3.25%)
May 24, 2010 4.877 4.928 4.813 4.885 7,528,863 -0.04(-0.86%)
May 21, 2010 4.807 5.017 4.802 4.928 9,020,800 +0.02(+0.40%)
May 20, 2010 4.875 4.985 4.276 4.908 29,684,378 -0.18(-3.47%)
May 19, 2010 5.001 5.153 4.955 5.085 9,329,403 -0.04(-0.70%)
May 18, 2010 5.256 5.290 4.879 5.120 15,115,509 -0.13(-2.55%)
May 17, 2010 5.362 5.444 5.166 5.254 10,085,109 -0.18(-3.31%)
May 14, 2010 5.459 5.459 5.346 5.434 2,587,934 -0.04(-0.66%)
May 13, 2010 5.442 5.555 5.418 5.470 2,954,468 -0.00(-0.03%)
May 12, 2010 5.402 5.495 5.402 5.472 4,412,203 +0.07(+1.21%)
May 11, 2010 5.457 5.478 5.362 5.406 3,678,052 -0.09(-1.66%)
May 10, 2010 5.482 5.576 5.447 5.498 3,313,286 +0.25(+4.73%)
May 07, 2010 5.328 5.328 5.034 5.250 7,453,396 +0.01(+0.22%)
May 06, 2010 5.313 5.413 4.892 5.238 7,927,225 -0.12(-2.23%)
May 05, 2010 5.387 5.464 5.281 5.357 3,191,502 +0.00(+0.09%)
May 04, 2010 5.540 5.575 5.313 5.353 7,501,200 -0.27(-4.80%)
May 03, 2010 5.671 5.693 5.540 5.622 4,350,582 -0.08(-1.46%)
Apr 30, 2010 5.844 5.864 5.679 5.706 3,333,331 -0.10(-1.69%)
Apr 29, 2010 5.771 5.941 5.720 5.804 5,232,717 +0.08(+1.40%)
Apr 28, 2010 6.037 6.041 5.717 5.724 5,193,075 -0.24(-3.98%)
Apr 27, 2010 6.104 6.144 5.938 5.961 3,521,814 -0.15(-2.51%)
Apr 26, 2010 6.055 6.194 6.028 6.114 6,072,095 +0.07(+1.16%)
Apr 23, 2010 5.952 6.049 5.921 6.044 3,850,168 +0.09(+1.48%)
Apr 22, 2010 5.809 5.972 5.724 5.956 4,853,383 +0.12(+2.10%)
Apr 21, 2010 5.929 5.982 5.750 5.833 7,334,555 -0.08(-1.41%)
Apr 20, 2010 5.753 5.916 5.694 5.916 5,726,242 +0.17(+2.96%)
Apr 19, 2010 5.691 5.776 5.619 5.746 4,838,276 +0.01(+0.17%)
Apr 16, 2010 5.791 5.849 5.691 5.737 5,485,506 -0.12(-2.01%)
Apr 15, 2010 5.920 5.931 5.843 5.854 5,480,648 -0.09(-1.59%)
Apr 14, 2010 5.979 6.096 5.925 5.949 5,018,787 +0.02(+0.41%)
Apr 13, 2010 5.844 5.964 5.691 5.925 6,648,998 +0.04(+0.67%)
Apr 12, 2010 6.049 6.077 5.862 5.885 6,676,452 -0.18(-2.96%)
Apr 09, 2010 6.006 6.073 5.969 6.065 3,114,365 +0.08(+1.42%)
Apr 08, 2010 5.897 6.029 5.825 5.980 3,251,226 +0.09(+1.58%)
Apr 07, 2010 5.977 5.990 5.877 5.887 4,137,772 -0.08(-1.32%)
Apr 06, 2010 5.879 5.995 5.874 5.965 3,570,402 +0.09(+1.59%)
Apr 05, 2010 5.894 5.952 5.858 5.872 4,162,246 -0.02(-0.31%)
Apr 01, 2010 5.804 5.890 5.890 5.890 6,831,399 +0.08(+1.46%)
Mar 31, 2010 5.947 5.951 5.797 5.805 7,990,449 -0.20(-3.29%)
Mar 30, 2010 6.039 6.096 5.970 6.003 4,044,806 -0.00(-0.03%)
Mar 29, 2010 5.933 6.010 5.908 6.005 1,985,749 +0.08(+1.30%)
Mar 26, 2010 5.988 6.108 5.887 5.928 8,113,040 -0.02(-0.41%)
Mar 25, 2010 6.171 6.192 5.952 5.952 13,956,864 -0.15(-2.52%)
Mar 24, 2010 6.294 6.300 6.028 6.106 18,493,782 -0.25(-3.93%)
Mar 23, 2010 6.572 6.572 6.343 6.356 3,352,323 -0.22(-3.28%)
Mar 22, 2010 6.573 6.636 6.506 6.572 2,507,175 -0.07(-0.99%)
Mar 19, 2010 6.784 6.809 6.622 6.637 2,493,983 -0.11(-1.60%)
Mar 18, 2010 6.673 6.803 6.637 6.745 3,911,953 +0.09(+1.39%)
Mar 17, 2010 6.555 6.676 6.511 6.653 4,804,269 +0.13(+2.02%)
Mar 16, 2010 6.541 6.586 6.479 6.521 3,328,669 -0.02(-0.32%)
Mar 15, 2010 6.516 6.665 6.513 6.542 3,011,408 -0.03(-0.42%)
Mar 12, 2010 6.573 6.675 6.559 6.570 2,884,251 +0.03(+0.42%)
Mar 11, 2010 6.462 6.544 6.405 6.542 1,893,867 +0.03(+0.50%)
Mar 10, 2010 6.537 6.565 6.487 6.510 2,693,486 -0.00(-0.08%)
Mar 09, 2010 6.443 6.549 6.434 6.515 3,290,440 +0.02(+0.28%)
Mar 08, 2010 6.341 6.508 6.341 6.497 4,075,778 +0.09(+1.43%)
Mar 05, 2010 6.291 6.407 6.242 6.405 3,350,341 +0.20(+3.16%)
Mar 04, 2010 6.029 6.220 6.018 6.209 3,271,319 +0.15(+2.45%)
Mar 03, 2010 6.152 6.202 6.028 6.060 4,001,633 -0.11(-1.85%)
Mar 02, 2010 6.338 6.338 6.158 6.175 5,361,109 -0.09(-1.38%)
Mar 01, 2010 6.338 6.356 6.170 6.261 7,337,957 -0.09(-1.42%)
Feb 26, 2010 6.251 6.451 6.243 6.351 7,607,021 +0.08(+1.28%)
Feb 25, 2010 6.209 6.300 6.049 6.271 9,306,385 +0.02(+0.34%)
Feb 24, 2010 6.160 6.333 6.127 6.250 6,896,727 +0.13(+2.14%)
Feb 23, 2010 6.121 6.140 5.980 6.119 3,474,291 +0.00(+0.00%)
Feb 22, 2010 6.211 6.211 6.067 6.119 4,551,908 -0.05(-0.82%)
Feb 19, 2010 6.176 6.229 6.132 6.170 4,047,718 -0.06(-1.00%)
Feb 18, 2010 6.212 6.243 6.134 6.232 2,964,833 -0.00(-0.03%)
Feb 17, 2010 6.186 6.255 6.186 6.233 3,742,474 +0.03(+0.53%)
Feb 16, 2010 6.104 6.220 6.088 6.201 6,374,267 +0.08(+1.39%)
Feb 12, 2010 6.055 6.116 6.116 6.116 21,969,388 +0.43(+7.56%)
Feb 11, 2010 5.562 5.743 5.560 5.686 4,121,698 +0.13(+2.41%)
Feb 10, 2010 5.549 5.592 5.434 5.552 3,990,455 -0.03(-0.59%)
Feb 09, 2010 5.645 5.645 5.526 5.585 3,145,148 +0.04(+0.71%)
Feb 08, 2010 5.395 5.692 5.393 5.545 10,569,848 +0.23(+4.40%)
Feb 05, 2010 5.374 5.402 5.217 5.312 7,632,377 -0.10(-1.81%)
Feb 04, 2010 5.555 5.562 5.397 5.410 4,199,337 -0.19(-3.33%)
Feb 03, 2010 5.506 5.764 5.506 5.596 8,160,068 +0.09(+1.69%)
Feb 02, 2010 5.387 5.531 5.369 5.503 4,120,132 +0.11(+2.06%)
Feb 01, 2010 5.344 5.444 5.315 5.392 5,015,397 +0.03(+0.58%)
Jan 29, 2010 5.362 5.465 5.323 5.361 4,463,629 +0.01(+0.18%)
Jan 28, 2010 5.480 5.518 5.313 5.351 8,893,637 -0.10(-1.83%)
Jan 27, 2010 5.413 5.495 5.372 5.451 10,071,422 +0.08(+1.46%)
Jan 26, 2010 5.457 5.490 5.284 5.372 7,122,436 -0.16(-2.92%)
Jan 25, 2010 5.469 5.692 5.449 5.534 11,159,637 +0.06(+1.09%)
Jan 22, 2010 5.871 5.871 5.446 5.474 12,154,910 -0.37(-6.31%)
Jan 21, 2010 5.941 6.042 5.827 5.843 6,054,357 -0.07(-1.19%)
Jan 20, 2010 6.075 6.075 5.885 5.913 7,527,908 -0.17(-2.74%)
Jan 19, 2010 6.111 6.189 6.063 6.080 5,780,447 -0.02(-0.29%)
Jan 15, 2010 6.397 6.098 6.098 6.098 9,515,010 -0.30(-4.68%)
Jan 14, 2010 6.253 6.436 6.162 6.397 4,705,032 +0.13(+2.06%)
Jan 13, 2010 6.536 6.536 6.220 6.268 7,135,499 -0.00(-0.05%)
Jan 12, 2010 6.188 6.354 6.123 6.271 8,977,945 -0.10(-1.64%)
Jan 11, 2010 6.570 6.595 6.343 6.376 4,748,529 -0.13(-1.98%)
Jan 08, 2010 6.609 6.624 6.492 6.505 5,376,149 -0.12(-1.87%)
Jan 07, 2010 6.717 6.758 6.604 6.629 4,848,733 -0.22(-3.20%)
Jan 06, 2010 6.817 6.915 6.766 6.848 5,123,684 +0.01(+0.12%)
Jan 05, 2010 6.778 6.846 6.701 6.840 6,723,057 +0.03(+0.46%)
Jan 04, 2010 6.209 6.823 6.188 6.809 13,323,707 +0.66(+10.74%)
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%)
Oct 01, 2009 7.480 7.629 7.219 7.319 7,564,711 -0.15(-1.97%)
Sep 30, 2009 7.464 7.520 7.193 7.466 7,973,641 +0.05(+0.66%)
Sep 29, 2009 7.232 7.461 7.109 7.417 9,856,911 +0.21(+2.93%)
Sep 28, 2009 7.353 7.364 7.175 7.206 7,166,740 -0.05(-0.63%)
Sep 25, 2009 7.500 7.642 7.219 7.252 12,733,392 -0.26(-3.42%)
Sep 24, 2009 7.682 7.722 7.363 7.508 16,175,499 -0.17(-2.26%)
Sep 23, 2009 7.364 7.927 7.364 7.682 28,098,136 +0.34(+4.68%)
Sep 22, 2009 7.190 7.436 7.175 7.338 14,636,155 +0.18(+2.53%)
Sep 21, 2009 7.402 7.404 7.049 7.157 13,603,626 -0.24(-3.21%)
Sep 18, 2009 7.453 7.453 7.230 7.394 9,627,708 -0.04(-0.51%)
Sep 17, 2009 7.330 7.513 7.199 7.431 11,879,947 +0.18(+2.50%)
Sep 16, 2009 7.007 7.288 7.005 7.250 22,502,164 +0.36(+5.24%)
Sep 15, 2009 6.974 7.003 6.774 6.889 17,092,668 -0.07(-0.99%)
Sep 14, 2009 7.067 7.103 6.944 6.957 9,199,395 -0.15(-2.05%)
Sep 11, 2009 7.286 7.340 7.074 7.103 7,101,033 -0.16(-2.18%)
Sep 10, 2009 7.299 7.418 7.216 7.261 4,835,076 -0.08(-1.16%)
Sep 09, 2009 7.250 7.427 7.212 7.346 8,596,923 +0.12(+1.63%)
Sep 08, 2009 7.028 7.320 7.021 7.229 10,334,711 +0.28(+4.02%)
Sep 04, 2009 6.783 6.957 6.750 6.949 4,149,005 +0.20(+2.90%)
Sep 03, 2009 6.861 6.863 6.724 6.753 10,902,503 -0.02(-0.24%)
Sep 02, 2009 6.717 6.814 6.701 6.770 5,340,771 +0.00(+0.05%)
Sep 01, 2009 6.815 7.016 6.752 6.766 8,391,546 -0.10(-1.41%)
Aug 31, 2009 6.890 6.915 6.683 6.863 8,098,607 -0.01(-0.14%)
Aug 28, 2009 7.026 7.074 6.773 6.872 7,986,979 -0.07(-0.94%)
Aug 27, 2009 7.020 7.023 6.840 6.938 9,082,940 -0.06(-0.86%)
Aug 26, 2009 6.941 7.024 6.905 6.998 7,412,144 +0.04(+0.56%)
Aug 25, 2009 6.941 7.003 6.872 6.959 4,984,663 +0.05(+0.71%)
Aug 24, 2009 7.020 7.090 6.900 6.910 5,731,877 -0.04(-0.52%)
Aug 21, 2009 6.895 6.987 6.812 6.946 11,591,486 +0.12(+1.82%)
Aug 20, 2009 6.773 6.913 6.773 6.822 6,853,934 +0.05(+0.72%)
Aug 19, 2009 6.537 6.851 6.500 6.773 9,461,668 +0.01(+0.15%)
Aug 18, 2009 6.608 6.773 6.524 6.763 12,074,616 +0.19(+2.91%)
Aug 17, 2009 6.518 6.603 6.145 6.572 16,532,953 -0.21(-3.11%)
Aug 14, 2009 6.823 7.028 6.693 6.783 20,944,122 -0.06(-0.81%)
Aug 13, 2009 6.832 7.059 6.578 6.838 53,611,144 -0.79(-10.31%)
Aug 12, 2009 7.356 7.672 7.276 7.624 16,450,144 +0.27(+3.64%)
Aug 11, 2009 7.363 7.662 7.320 7.356 11,562,191 -0.06(-0.77%)
Aug 10, 2009 7.150 7.435 7.135 7.413 11,024,765 +0.26(+3.68%)
Aug 07, 2009 7.255 7.379 7.105 7.150 6,890,449 -0.04(-0.52%)
Aug 06, 2009 7.340 7.364 7.082 7.188 12,422,561 -0.26(-3.53%)
Aug 05, 2009 7.289 7.463 7.072 7.451 13,702,300 +0.05(+0.68%)
Aug 04, 2009 7.490 7.500 7.342 7.400 7,546,723 -0.10(-1.35%)
Aug 03, 2009 7.346 7.631 7.342 7.502 14,270,423 +0.30(+4.18%)
Jul 31, 2009 7.075 7.289 7.034 7.201 10,803,731 +0.20(+2.87%)
Jul 30, 2009 6.868 7.139 6.817 7.000 11,378,529 +0.16(+2.37%)
Jul 29, 2009 6.815 6.861 6.703 6.838 9,190,682 +0.02(+0.34%)
Jul 28, 2009 6.676 6.935 6.606 6.815 12,184,916 +0.08(+1.24%)
Jul 27, 2009 6.922 7.008 6.644 6.732 16,866,752 -0.16(-2.35%)
Jul 24, 2009 6.990 7.060 6.778 6.894 15,887,381 -0.19(-2.74%)
Jul 23, 2009 7.219 7.322 7.047 7.088 18,501,944 -0.04(-0.53%)
Jul 22, 2009 6.781 7.301 6.691 7.126 23,279,866 +0.32(+4.76%)
Jul 21, 2009 6.776 6.850 6.549 6.802 15,283,972 +0.10(+1.56%)
Jul 20, 2009 6.531 6.776 6.464 6.698 14,408,024 +0.30(+4.62%)
Jul 17, 2009 6.413 6.554 6.348 6.402 21,258,060 +0.13(+2.03%)
Jul 16, 2009 6.032 6.299 5.956 6.274 20,028,868 +0.36(+6.17%)
Jul 15, 2009 5.892 6.060 5.846 5.910 16,328,525 +0.12(+2.00%)
Jul 14, 2009 5.753 5.849 5.732 5.794 8,625,289 +0.07(+1.26%)
Jul 13, 2009 5.583 5.753 5.472 5.722 13,180,972 +0.11(+1.98%)
Jul 10, 2009 5.625 5.660 5.496 5.611 5,822,059 +0.01(+0.23%)
Jul 09, 2009 5.387 5.683 5.387 5.598 13,571,399 +0.27(+5.00%)
Jul 08, 2009 5.555 5.684 5.134 5.331 22,971,686 -0.23(-4.17%)
Jul 07, 2009 5.544 5.745 5.501 5.563 15,245,542 +0.02(+0.38%)
Jul 06, 2009 5.379 5.544 5.336 5.542 9,459,711 +0.06(+1.13%)
Jul 02, 2009 5.552 5.596 5.282 5.480 11,443,998 -0.18(-3.18%)
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.