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 )

103.02 +4.07 (+4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2009 6.124 6.345 6.119 6.250 6,637,183 +0.15(+2.41%)
Nov 27, 2009 6.011 6.152 5.939 6.103 2,906,379 -0.07(-1.19%)
Nov 25, 2009 6.137 6.194 6.085 6.176 3,117,896 +0.05(+0.83%)
Nov 24, 2009 6.142 6.160 6.055 6.126 7,248,983 -0.06(-0.98%)
Nov 23, 2009 6.317 6.374 6.129 6.186 9,582,030 -0.07(-1.05%)
Nov 20, 2009 6.073 6.256 6.028 6.252 11,161,310 +0.17(+2.82%)
Nov 19, 2009 6.057 6.203 5.894 6.080 30,665,630 -0.57(-8.58%)
Nov 18, 2009 6.804 6.856 6.577 6.650 10,058,899 -0.20(-2.98%)
Nov 17, 2009 6.799 6.921 6.745 6.855 8,677,754 +0.08(+1.11%)
Nov 16, 2009 6.606 6.817 6.588 6.779 7,159,304 +0.24(+3.67%)
Nov 13, 2009 6.663 6.791 6.431 6.539 11,677,233 -0.27(-3.94%)
Nov 12, 2009 6.905 6.922 6.788 6.807 6,544,280 -0.11(-1.65%)
Nov 11, 2009 6.891 6.928 6.851 6.922 4,565,512 +0.09(+1.34%)
Nov 10, 2009 6.824 6.864 6.775 6.830 3,412,960 -0.03(-0.50%)
Nov 09, 2009 6.719 6.935 6.704 6.864 6,791,167 +0.22(+3.24%)
Nov 06, 2009 6.430 6.681 6.413 6.649 8,238,006 +0.17(+2.68%)
Nov 05, 2009 6.410 6.524 6.410 6.475 9,528,352 +0.01(+0.10%)
Nov 04, 2009 6.302 6.495 6.140 6.469 11,216,039 +0.23(+3.75%)
Nov 03, 2009 6.016 6.261 5.998 6.235 12,421,498 +0.08(+1.22%)
Nov 02, 2009 5.894 6.201 5.825 6.160 29,856,308 -0.15(-2.41%)
Oct 30, 2009 6.261 6.351 6.234 6.312 11,794,952 +0.02(+0.34%)
Oct 29, 2009 5.928 6.356 5.928 6.291 13,693,990 +0.41(+6.92%)
Oct 28, 2009 5.884 5.982 5.817 5.884 11,530,481 +0.05(+0.81%)
Oct 27, 2009 6.049 6.096 5.789 5.836 16,378,379 -0.28(-4.57%)
Oct 26, 2009 6.047 6.242 5.987 6.116 10,783,560 +0.00(+0.05%)
Oct 23, 2009 6.119 6.157 6.003 6.113 6,612,580 -0.02(-0.40%)
Oct 22, 2009 6.220 6.238 5.949 6.137 13,435,154 -0.08(-1.26%)
Oct 21, 2009 6.260 6.436 6.211 6.216 7,687,837 -0.14(-2.24%)
Oct 20, 2009 6.307 6.492 6.283 6.358 5,635,262 -0.08(-1.17%)
Oct 19, 2009 6.314 6.474 6.220 6.433 8,604,754 +0.15(+2.31%)
Oct 16, 2009 6.521 6.521 6.252 6.287 12,016,925 -0.22(-3.32%)
Oct 15, 2009 6.538 6.680 6.471 6.503 9,918,088 -0.03(-0.50%)
Oct 14, 2009 6.738 6.779 6.485 6.536 21,888,230 -0.10(-1.53%)
Oct 13, 2009 6.361 6.685 6.292 6.637 40,385,448 +0.37(+5.89%)
Oct 12, 2009 6.552 6.644 5.908 6.268 56,268,328 -0.35(-5.33%)
Oct 09, 2009 6.712 6.755 6.456 6.621 26,992,482 -0.19(-2.83%)
Oct 08, 2009 7.273 7.273 6.771 6.814 19,440,688 -0.45(-6.17%)
Oct 07, 2009 7.270 7.346 7.159 7.262 5,933,000 -0.01(-0.11%)
Oct 06, 2009 7.054 7.316 7.046 7.270 8,822,114 +0.24(+3.44%)
Oct 05, 2009 7.160 7.231 6.982 7.028 14,386,279 -0.15(-2.14%)
Oct 02, 2009 7.191 7.407 7.152 7.182 8,340,601 -0.14(-1.88%)
Oct 01, 2009 7.481 7.629 7.219 7.319 7,564,593 -0.15(-1.97%)
Sep 30, 2009 7.464 7.520 7.193 7.466 7,973,516 +0.05(+0.66%)
Sep 29, 2009 7.232 7.461 7.110 7.417 9,856,756 +0.21(+2.93%)
Sep 28, 2009 7.353 7.365 7.175 7.206 7,166,628 -0.05(-0.63%)
Sep 25, 2009 7.500 7.642 7.219 7.252 12,733,192 -0.26(-3.42%)
Sep 24, 2009 7.682 7.723 7.363 7.508 16,175,245 -0.17(-2.26%)
Sep 23, 2009 7.365 7.927 7.365 7.682 28,097,694 +0.34(+4.68%)
Sep 22, 2009 7.190 7.436 7.175 7.338 14,635,926 +0.18(+2.53%)
Sep 21, 2009 7.402 7.404 7.049 7.157 13,603,412 -0.24(-3.21%)
Sep 18, 2009 7.453 7.453 7.231 7.394 9,627,558 -0.04(-0.51%)
Sep 17, 2009 7.330 7.513 7.199 7.432 11,879,761 +0.18(+2.50%)
Sep 16, 2009 7.007 7.288 7.005 7.250 22,501,812 +0.36(+5.24%)
Sep 15, 2009 6.974 7.003 6.775 6.889 17,092,400 -0.07(-0.99%)
Sep 14, 2009 7.067 7.103 6.945 6.958 9,199,251 -0.15(-2.05%)
Sep 11, 2009 7.286 7.340 7.074 7.103 7,100,921 -0.16(-2.18%)
Sep 10, 2009 7.299 7.418 7.216 7.262 4,835,000 -0.08(-1.16%)
Sep 09, 2009 7.250 7.427 7.213 7.347 8,596,788 +0.12(+1.63%)
Sep 08, 2009 7.028 7.320 7.021 7.229 10,334,549 +0.28(+4.02%)
Sep 04, 2009 6.783 6.958 6.750 6.949 4,148,940 +0.20(+2.90%)
Sep 03, 2009 6.861 6.863 6.724 6.753 10,902,332 -0.02(-0.24%)
Sep 02, 2009 6.717 6.814 6.701 6.770 5,340,687 +0.00(+0.05%)
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.