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 )

93.53 -3.10 (-3.21%)
Streaming Delayed Price Updated: 3:17 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 (%)
Apr 29, 2024 96.43 96.75 95.31 96.63 1,174,586 +0.64(+0.67%)
Apr 26, 2024 95.58 97.12 95.43 95.99 1,192,329 +1.87(+1.99%)
Apr 25, 2024 93.14 94.55 92.72 94.12 547,132 +0.10(+0.11%)
Apr 24, 2024 94.56 94.82 93.41 94.02 905,348 +0.95(+1.02%)
Apr 23, 2024 93.00 93.58 92.21 93.07 1,738,651 -1.81(-1.91%)
Apr 22, 2024 93.62 95.36 92.57 94.88 1,507,221 +1.37(+1.47%)
Apr 19, 2024 92.39 93.64 92.15 93.51 1,652,265 +1.01(+1.09%)
Apr 18, 2024 91.04 92.73 90.69 92.50 2,102,164 +2.56(+2.85%)
Apr 17, 2024 90.09 90.40 89.19 89.94 1,109,889 -0.48(-0.53%)
Apr 16, 2024 91.56 91.71 90.08 90.42 2,160,703 -1.75(-1.90%)
Apr 15, 2024 93.03 93.47 91.73 92.17 1,650,850 +0.02(+0.02%)
Apr 12, 2024 95.17 95.17 92.00 92.15 2,662,403 -5.00(-5.15%)
Apr 11, 2024 98.62 98.87 95.73 97.15 1,679,016 -2.35(-2.36%)
Apr 10, 2024 99.35 100.30 98.18 99.50 1,061,718 -1.12(-1.11%)
Apr 09, 2024 100.57 100.75 99.01 100.62 2,167,714 +3.65(+3.76%)
Apr 08, 2024 97.06 97.15 96.30 96.97 1,085,462 +0.17(+0.18%)
Apr 05, 2024 96.10 98.25 95.89 96.80 1,110,209 +0.73(+0.76%)
Apr 04, 2024 97.52 97.75 96.02 96.07 912,792 -0.68(-0.70%)
Apr 03, 2024 96.81 97.84 95.72 96.75 1,208,339 -0.10(-0.10%)
Apr 02, 2024 96.01 97.59 95.52 96.85 1,705,907 -1.86(-1.88%)
Apr 01, 2024 103.47 103.87 98.34 98.71 3,090,522 -4.76(-4.60%)
Mar 28, 2024 103.72 104.23 103.53 103.47 1,733,534 -0.22(-0.21%)
Mar 27, 2024 103.00 103.99 102.86 103.69 847,249 -0.47(-0.45%)
Mar 26, 2024 103.04 104.46 102.56 104.16 1,102,070 +0.64(+0.62%)
Mar 25, 2024 103.97 104.83 102.56 103.52 964,268 -2.00(-1.90%)
Mar 22, 2024 106.82 106.82 105.19 105.52 571,019 -1.32(-1.24%)
Mar 21, 2024 107.06 108.19 106.04 106.84 907,330 -0.57(-0.53%)
Mar 20, 2024 106.65 107.63 106.25 107.41 917,006 +1.91(+1.81%)
Mar 19, 2024 104.87 105.63 103.60 105.50 762,324 -0.26(-0.25%)
Mar 18, 2024 105.99 106.47 104.52 105.76 1,231,144 -1.17(-1.09%)
Mar 15, 2024 108.12 108.39 106.68 106.93 1,571,124 -0.60(-0.56%)
Mar 14, 2024 108.72 109.17 106.94 107.53 1,091,180 -2.40(-2.18%)
Mar 13, 2024 109.10 111.12 109.10 109.93 1,492,753 +2.09(+1.94%)
Mar 12, 2024 107.15 107.97 106.68 107.84 1,678,579 +1.40(+1.31%)
Mar 11, 2024 106.05 107.80 105.80 106.44 1,383,998 +1.56(+1.49%)
Mar 08, 2024 105.08 105.83 104.19 104.88 1,600,445 +0.07(+0.07%)
Mar 07, 2024 102.98 105.31 102.89 104.81 1,365,475 +2.26(+2.20%)
Mar 06, 2024 105.94 106.38 101.16 102.55 4,652,026 -2.34(-2.23%)
Mar 05, 2024 105.54 106.27 103.63 104.89 1,635,625 -2.91(-2.70%)
Mar 04, 2024 110.79 110.82 106.95 107.80 2,618,168 -1.59(-1.46%)
Mar 01, 2024 108.91 110.89 108.42 109.39 1,572,814 +2.55(+2.38%)
Feb 29, 2024 107.97 112.38 105.71 106.85 3,847,303 -4.32(-3.88%)
Feb 28, 2024 112.52 112.64 110.89 111.17 1,675,326 -0.85(-0.76%)
Feb 27, 2024 110.79 113.36 110.09 112.02 2,140,776 +5.60(+5.27%)
Feb 26, 2024 107.23 107.41 105.96 106.41 1,025,466 -1.16(-1.08%)
Feb 23, 2024 107.64 108.41 106.45 107.57 722,539 -0.19(-0.17%)
Feb 22, 2024 106.70 108.34 106.13 107.76 1,172,539 +1.93(+1.82%)
Feb 21, 2024 108.15 108.15 105.23 105.83 2,552,902 -0.74(-0.70%)
Feb 20, 2024 107.01 108.14 105.74 106.57 1,635,787 -0.12(-0.11%)
Feb 16, 2024 108.52 108.81 106.68 106.69 777,322 -0.03(-0.03%)
Feb 15, 2024 106.51 107.07 105.71 106.72 932,982 +0.22(+0.20%)
Feb 14, 2024 105.43 106.55 104.84 106.50 753,319 +2.96(+2.86%)
Feb 13, 2024 105.51 105.64 103.17 103.54 1,065,682 -3.44(-3.21%)
Feb 12, 2024 106.33 107.69 106.26 106.98 1,418,524 +1.42(+1.34%)
Feb 09, 2024 105.02 105.73 103.13 105.56 617,972 +1.91(+1.84%)
Feb 08, 2024 104.76 104.98 103.31 103.65 1,114,275 -1.63(-1.55%)
Feb 07, 2024 102.95 105.35 102.87 105.29 1,040,434 -1.02(-0.95%)
Feb 06, 2024 104.25 106.54 103.24 106.30 2,525,483 +6.63(+6.65%)
Feb 05, 2024 99.42 100.24 99.18 99.67 1,322,987 +1.82(+1.86%)
Feb 02, 2024 97.99 98.87 97.21 97.85 1,190,235 -2.05(-2.05%)
Feb 01, 2024 99.30 100.75 99.15 99.90 1,291,385 +3.23(+3.34%)
Jan 31, 2024 95.94 97.68 95.80 96.67 1,358,219 +0.08(+0.08%)
Jan 30, 2024 95.38 97.58 95.38 96.59 1,440,186 -1.71(-1.74%)
Jan 29, 2024 101.31 101.37 97.28 98.31 2,328,856 -2.94(-2.90%)
Jan 26, 2024 101.19 101.56 100.02 101.25 1,350,474 -1.23(-1.20%)
Jan 25, 2024 100.99 102.60 100.19 102.47 2,693,058 +3.25(+3.27%)
Jan 24, 2024 100.64 101.65 98.51 99.23 3,338,609 +2.16(+2.22%)
Jan 23, 2024 95.57 97.47 95.40 97.07 3,686,552 +7.07(+7.85%)
Jan 22, 2024 87.27 90.39 87.21 90.00 2,760,092 -0.79(-0.87%)
Jan 19, 2024 88.56 90.91 87.78 90.79 3,378,425 +2.24(+2.53%)
Jan 18, 2024 87.66 88.78 86.97 88.55 2,345,484 +1.06(+1.21%)
Jan 17, 2024 85.15 87.51 84.94 87.49 3,373,015 -1.17(-1.32%)
Jan 16, 2024 88.64 90.84 88.39 88.66 2,919,140 -1.50(-1.66%)
Jan 12, 2024 88.89 90.30 88.89 90.16 1,145,405 +0.63(+0.71%)
Jan 11, 2024 89.11 89.90 88.51 89.52 1,625,524 +1.45(+1.64%)
Jan 10, 2024 88.81 89.25 88.05 88.08 1,263,204 -0.48(-0.54%)
Jan 09, 2024 88.78 88.88 88.02 88.55 1,618,942 -0.66(-0.74%)
Jan 08, 2024 87.89 89.63 87.20 89.22 2,848,038 -1.07(-1.18%)
Jan 05, 2024 92.77 92.78 90.28 90.29 3,179,694 -4.63(-4.88%)
Jan 04, 2024 93.58 95.38 92.98 94.92 2,132,638 -0.34(-0.35%)
Jan 03, 2024 92.69 95.58 91.60 95.26 3,187,893 +3.70(+4.04%)
Jan 02, 2024 91.09 92.04 90.50 91.55 3,129,385 -0.68(-0.74%)
Dec 29, 2023 91.04 93.20 90.36 92.24 5,141,360 +3.82(+4.32%)
Dec 28, 2023 89.05 90.32 88.27 88.41 3,401,792 +1.65(+1.91%)
Dec 27, 2023 87.64 88.58 86.25 86.76 7,563,194 -4.52(-4.96%)
Dec 26, 2023 91.29 93.52 90.26 91.29 8,144,190 +4.52(+5.21%)
Dec 22, 2023 81.19 89.56 80.49 86.77 21,430,138 -16.61(-16.07%)
Dec 21, 2023 102.58 103.39 101.66 103.38 1,176,579 +2.33(+2.30%)
Dec 20, 2023 102.14 102.87 101.00 101.05 1,297,661 -1.15(-1.12%)
Dec 19, 2023 102.34 103.82 102.04 102.20 1,174,167 +0.31(+0.30%)
Dec 18, 2023 101.56 102.01 100.79 101.89 1,078,789 +0.02(+0.02%)
Dec 15, 2023 103.74 103.74 101.69 101.87 2,004,025 -1.53(-1.48%)
Dec 14, 2023 104.15 104.17 102.50 103.41 1,896,160 -2.47(-2.33%)
Dec 13, 2023 106.43 106.92 104.31 105.87 1,247,403 +0.26(+0.24%)
Dec 12, 2023 104.83 105.74 104.06 105.61 898,253 +1.63(+1.57%)
Dec 11, 2023 103.76 104.62 103.53 103.98 1,758,009 +0.47(+0.46%)
Dec 08, 2023 103.76 104.21 103.09 103.50 1,112,132 -0.22(-0.21%)
Dec 07, 2023 103.85 104.08 103.14 103.72 2,042,088 +2.18(+2.14%)
Dec 06, 2023 103.93 104.36 101.43 101.54 1,533,674 -0.17(-0.17%)
Dec 05, 2023 100.18 102.39 99.69 101.71 2,614,878 -1.44(-1.39%)
Dec 04, 2023 105.64 105.64 102.85 103.15 2,010,961 -5.15(-4.75%)
Dec 01, 2023 110.90 111.52 108.03 108.30 1,988,760 -4.06(-3.61%)
Nov 30, 2023 112.25 112.59 110.16 112.36 1,274,818 +0.35(+0.31%)
Nov 29, 2023 111.76 112.96 111.70 112.00 782,830 -0.58(-0.52%)
Nov 28, 2023 112.55 113.36 111.73 112.58 1,058,100 -0.09(-0.08%)
Nov 27, 2023 111.40 113.46 111.23 112.67 1,619,721 -1.09(-0.96%)
Nov 24, 2023 110.89 113.79 110.76 113.77 1,598,789 -1.33(-1.16%)
Nov 22, 2023 115.33 115.80 114.28 115.10 872,217 +0.28(+0.24%)
Nov 21, 2023 113.61 115.05 113.17 114.82 1,028,229 -1.96(-1.68%)
Nov 20, 2023 114.49 117.20 113.72 116.78 1,223,209 +1.31(+1.14%)
Nov 17, 2023 114.60 116.09 113.44 115.47 2,087,338 +4.72(+4.26%)
Nov 16, 2023 109.61 113.09 107.94 110.75 2,813,222 -2.69(-2.37%)
Nov 15, 2023 114.35 114.67 112.45 113.44 1,804,176 +0.79(+0.70%)
Nov 14, 2023 112.65 113.52 111.24 112.65 1,355,138 -0.84(-0.74%)
Nov 13, 2023 113.30 114.35 112.68 113.49 849,426 +1.23(+1.10%)
Nov 10, 2023 110.80 112.61 110.72 112.26 600,816 +0.90(+0.81%)
Nov 09, 2023 111.08 113.15 110.81 111.36 865,608 +0.84(+0.76%)
Nov 08, 2023 110.06 111.14 109.75 110.53 522,800 +0.30(+0.27%)
Nov 07, 2023 109.96 110.63 109.25 110.23 715,921 +0.26(+0.23%)
Nov 06, 2023 110.96 110.96 108.94 109.97 746,040 -1.14(-1.03%)
Nov 03, 2023 108.56 111.51 108.56 111.12 1,343,759 +2.92(+2.70%)
Nov 02, 2023 107.41 108.40 106.71 108.20 853,269 +1.39(+1.30%)
Nov 01, 2023 105.77 106.91 105.04 106.81 972,994 +1.41(+1.34%)
Oct 31, 2023 106.31 107.46 104.19 105.40 1,674,647 -0.92(-0.86%)
Oct 30, 2023 106.22 107.69 106.09 106.32 1,195,629 +1.06(+1.00%)
Oct 27, 2023 105.99 106.72 104.47 105.26 973,304 +1.68(+1.62%)
Oct 26, 2023 103.85 104.05 102.66 103.58 519,849 +0.17(+0.16%)
Oct 25, 2023 102.91 104.43 102.53 103.42 749,091 -1.08(-1.03%)
Oct 24, 2023 99.43 105.96 99.43 104.49 1,171,820 +5.06(+5.09%)
Oct 23, 2023 98.97 100.50 98.01 99.43 1,305,354 +0.25(+0.25%)
Oct 20, 2023 99.97 100.44 98.98 99.19 695,611 -2.10(-2.07%)
Oct 19, 2023 101.33 102.72 100.89 101.29 964,909 -1.28(-1.25%)
Oct 18, 2023 102.74 103.89 102.17 102.57 1,028,730 +0.28(+0.27%)
Oct 17, 2023 102.39 102.72 101.12 102.29 892,384 -2.34(-2.23%)
Oct 16, 2023 102.96 105.16 102.35 104.63 803,525 +0.63(+0.61%)
Oct 13, 2023 103.17 104.46 102.93 104.00 724,620 -1.70(-1.60%)
Oct 12, 2023 107.19 107.19 104.60 105.69 866,934 -1.54(-1.43%)
Oct 11, 2023 106.50 108.32 106.36 107.23 1,259,709 +2.33(+2.22%)
Oct 10, 2023 104.11 105.12 103.40 104.91 1,801,047 +2.31(+2.25%)
Oct 09, 2023 100.39 102.71 100.21 102.60 1,156,500 +3.10(+3.11%)
Oct 06, 2023 98.27 100.22 98.27 99.50 1,185,058 +1.69(+1.72%)
Oct 05, 2023 96.93 97.83 96.68 97.82 559,099 +0.06(+0.06%)
Oct 04, 2023 96.66 97.93 96.66 97.76 680,925 +0.34(+0.35%)
Oct 03, 2023 96.06 97.99 96.06 97.41 628,451 -0.86(-0.87%)
Oct 02, 2023 98.58 98.96 97.60 98.27 331,141 -0.48(-0.49%)
Sep 29, 2023 100.09 100.09 97.92 98.75 1,126,634 +1.59(+1.63%)
Sep 28, 2023 94.98 97.48 94.70 97.17 709,241 -0.35(-0.36%)
Sep 27, 2023 97.72 97.81 96.58 97.52 647,531 -1.21(-1.23%)
Sep 26, 2023 99.08 99.77 98.69 98.73 389,830 -0.65(-0.65%)
Sep 25, 2023 97.63 99.76 99.12 99.39 919,950 -1.01(-1.00%)
Sep 22, 2023 102.37 102.81 100.15 100.39 1,326,000 +4.97(+5.21%)
Sep 21, 2023 95.61 96.11 94.82 95.42 733,090 -1.51(-1.56%)
Sep 20, 2023 98.57 98.77 96.89 96.93 653,751 -2.95(-2.95%)
Sep 19, 2023 100.15 100.72 99.76 99.88 435,861 -0.11(-0.11%)
Sep 18, 2023 99.52 100.68 99.39 99.99 858,298 -0.07(-0.07%)
Sep 15, 2023 100.15 100.76 99.56 100.06 732,930 -0.26(-0.26%)
Sep 14, 2023 100.89 100.90 99.56 100.31 747,711 +0.63(+0.63%)
Sep 13, 2023 99.30 99.91 99.06 99.68 678,378 -0.43(-0.43%)
Sep 12, 2023 100.58 101.03 99.90 100.11 799,647 +0.15(+0.15%)
Sep 11, 2023 100.58 101.12 99.40 99.97 874,452 +2.97(+3.06%)
Sep 08, 2023 97.28 97.28 95.95 97.00 751,493 +0.45(+0.47%)
Sep 07, 2023 97.09 97.36 96.22 96.55 889,841 -1.73(-1.76%)
Sep 06, 2023 98.49 99.24 97.98 98.28 754,690 -1.16(-1.16%)
Sep 05, 2023 99.96 100.24 98.62 99.43 1,219,073 -2.99(-2.92%)
Sep 01, 2023 102.48 105.50 102.05 102.42 1,646,287 +0.95(+0.94%)
Aug 31, 2023 101.00 102.73 101.00 101.47 1,298,750 -0.55(-0.54%)
Aug 30, 2023 102.13 102.98 101.45 102.02 538,373 -0.85(-0.83%)
Aug 29, 2023 102.93 103.82 102.05 102.88 1,127,085 +1.35(+1.33%)
Aug 28, 2023 98.40 102.00 98.40 101.52 1,309,525 +4.68(+4.83%)
Aug 25, 2023 97.20 97.28 94.85 96.84 1,027,084 +0.17(+0.17%)
Aug 24, 2023 96.27 99.38 94.87 96.68 1,736,141 -3.97(-3.95%)
Aug 23, 2023 99.49 101.17 99.31 100.65 830,889 +0.77(+0.77%)
Aug 22, 2023 100.12 100.24 98.76 99.88 802,681 +1.43(+1.45%)
Aug 21, 2023 97.31 99.03 96.69 98.45 893,798 +2.07(+2.15%)
Aug 18, 2023 96.63 97.18 95.79 96.38 934,219 -3.09(-3.11%)
Aug 17, 2023 101.01 101.19 99.25 99.47 1,124,597 -0.09(-0.09%)
Aug 16, 2023 99.43 100.43 98.62 99.56 613,345 -1.12(-1.11%)
Aug 15, 2023 101.58 101.66 100.35 100.68 591,979 -0.34(-0.34%)
Aug 14, 2023 100.83 101.54 99.96 101.02 718,869 -0.04(-0.04%)
Aug 11, 2023 102.42 102.42 99.80 101.06 1,035,534 -4.11(-3.91%)
Aug 10, 2023 106.83 107.84 105.13 105.17 1,118,259 -0.15(-0.14%)
Aug 09, 2023 106.15 106.44 104.50 105.32 801,772 +0.44(+0.42%)
Aug 08, 2023 103.95 105.44 103.68 104.88 725,652 -1.23(-1.16%)
Aug 07, 2023 107.38 107.42 104.96 106.10 620,549 -0.32(-0.30%)
Aug 04, 2023 108.26 108.67 106.22 106.42 970,231 -0.33(-0.31%)
Aug 03, 2023 107.29 107.87 106.75 106.76 644,696 +2.02(+1.93%)
Aug 02, 2023 105.01 105.35 103.49 104.74 811,978 -2.80(-2.61%)
Aug 01, 2023 106.52 108.65 106.08 107.54 656,771 +0.91(+0.86%)
Jul 31, 2023 105.90 107.74 105.49 106.63 752,356 +0.23(+0.22%)
Jul 28, 2023 106.83 106.83 104.92 106.40 1,152,066 +1.47(+1.40%)
Jul 27, 2023 107.19 107.36 104.50 104.92 618,146 -1.95(-1.83%)
Jul 26, 2023 104.92 107.71 104.61 106.88 957,951 +2.75(+2.64%)
Jul 25, 2023 104.92 105.35 103.39 104.13 1,356,962 +0.60(+0.58%)
Jul 24, 2023 99.66 103.71 99.42 103.53 1,343,331 +3.31(+3.30%)
Jul 21, 2023 100.34 100.82 99.81 100.23 1,319,663 -0.28(-0.27%)
Jul 20, 2023 99.99 100.64 99.34 100.50 864,928 -0.41(-0.41%)
Jul 19, 2023 101.74 102.32 100.80 100.91 908,284 -0.33(-0.33%)
Jul 18, 2023 103.28 103.75 100.07 101.25 1,139,334 -2.91(-2.80%)
Jul 17, 2023 102.39 104.26 101.69 104.16 977,198 +0.86(+0.84%)
Jul 14, 2023 103.94 104.06 102.77 103.30 1,604,290 +0.38(+0.37%)
Jul 13, 2023 102.79 103.12 102.07 102.92 1,519,660 +2.11(+2.09%)
Jul 12, 2023 99.84 100.83 99.33 100.81 1,577,284 +4.07(+4.21%)
Jul 11, 2023 95.47 98.13 95.47 96.74 867,382 +1.27(+1.32%)
Jul 10, 2023 94.39 95.93 94.23 95.47 777,295 +0.89(+0.94%)
Jul 07, 2023 93.52 95.03 93.30 94.58 979,124 +0.66(+0.70%)
Jul 06, 2023 95.15 95.15 93.46 93.92 891,326 -2.33(-2.42%)
Jul 05, 2023 96.24 96.58 95.70 96.26 748,363 -1.13(-1.16%)
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.