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 )

94.38 -2.25 (-2.33%)
Streaming Delayed Price Updated: 11:29 AM 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, 2009 5.768 5.910 5.622 5.750 15,409,679 -0.13(-2.17%)
Jun 29, 2009 6.253 6.266 5.823 5.877 13,333,863 -0.28(-4.56%)
Jun 26, 2009 6.129 6.289 6.083 6.158 10,494,969 +0.03(+0.43%)
Jun 25, 2009 6.050 6.153 5.877 6.132 11,346,963 +0.14(+2.37%)
Jun 24, 2009 5.557 6.029 5.500 5.990 19,321,546 +0.43(+7.79%)
Jun 23, 2009 5.482 5.594 5.408 5.557 10,900,496 +0.03(+0.59%)
Jun 22, 2009 5.779 5.779 5.459 5.524 16,551,217 -0.25(-4.41%)
Jun 19, 2009 5.820 5.903 5.720 5.779 14,308,272 +0.00(+0.03%)
Jun 18, 2009 5.737 5.802 4.123 5.777 11,186,351 +0.04(+0.77%)
Jun 17, 2009 5.746 5.849 5.692 5.733 11,650,194 -0.02(-0.31%)
Jun 16, 2009 5.728 5.838 5.679 5.751 13,519,881 +0.02(+0.43%)
Jun 15, 2009 5.706 5.779 5.567 5.727 13,429,564 -0.12(-1.99%)
Jun 12, 2009 5.959 5.959 5.678 5.843 16,243,140 -0.15(-2.48%)
Jun 11, 2009 5.956 6.145 5.928 5.992 22,024,388 -0.24(-3.78%)
Jun 10, 2009 6.265 6.332 6.088 6.227 13,642,338 -0.02(-0.31%)
Jun 09, 2009 6.039 6.251 6.039 6.247 10,077,785 +0.12(+1.95%)
Jun 08, 2009 5.959 6.296 5.912 6.127 11,570,451 -0.07(-1.19%)
Jun 05, 2009 6.114 6.266 6.077 6.201 13,910,999 +0.10(+1.66%)
Jun 04, 2009 5.938 6.113 5.848 6.099 16,036,834 +0.17(+2.87%)
Jun 03, 2009 5.866 5.933 5.781 5.929 14,245,477 +0.08(+1.28%)
Jun 02, 2009 5.884 5.962 5.769 5.854 9,379,337 +0.00(+0.03%)
Jun 01, 2009 5.794 5.874 5.737 5.853 18,681,384 +0.20(+3.56%)
May 29, 2009 5.673 5.717 5.573 5.652 14,124,941 +0.05(+0.96%)
May 28, 2009 5.287 5.617 5.238 5.598 24,588,368 +0.43(+8.32%)
May 27, 2009 5.300 5.330 5.153 5.168 14,202,806 -0.07(-1.34%)
May 26, 2009 5.436 5.460 5.186 5.238 21,243,762 -0.11(-2.14%)
May 22, 2009 5.230 5.500 5.181 5.353 23,087,426 +0.16(+3.12%)
May 21, 2009 4.779 5.256 4.774 5.191 30,865,400 +0.45(+9.52%)
May 20, 2009 4.946 5.073 4.614 4.740 33,559,816 -0.26(-5.17%)
May 19, 2009 5.070 5.102 4.985 4.998 14,069,085 -0.00(-0.03%)
May 18, 2009 5.019 5.065 4.895 5.000 13,841,247 +0.02(+0.46%)
May 15, 2009 4.949 5.037 4.934 4.977 7,404,374 -0.02(-0.33%)
May 14, 2009 5.063 5.067 4.936 4.993 10,970,793 -0.05(-0.97%)
May 13, 2009 5.070 5.085 4.980 5.042 9,572,213 -0.05(-1.06%)
May 12, 2009 5.093 5.165 5.034 5.096 14,280,292 +0.04(+0.71%)
May 11, 2009 4.892 5.091 4.870 5.060 11,569,882 +0.00(+0.10%)
May 08, 2009 5.117 5.148 5.002 5.055 9,208,622 -0.00(-0.03%)
May 07, 2009 5.315 5.336 4.998 5.057 9,920,042 -0.17(-3.34%)
May 06, 2009 5.147 5.331 5.127 5.232 23,201,640 +0.15(+2.96%)
May 05, 2009 5.058 5.125 4.991 5.081 9,779,376 +0.05(+1.07%)
May 04, 2009 5.034 5.067 4.903 5.027 15,484,381 +0.13(+2.64%)
May 01, 2009 4.998 5.040 4.852 4.898 6,944,874 -0.03(-0.70%)
Apr 30, 2009 5.008 5.070 4.933 4.933 14,723,376 +0.01(+0.30%)
Apr 29, 2009 4.903 5.148 4.880 4.918 21,703,676 +0.07(+1.45%)
Apr 28, 2009 4.874 4.928 4.815 4.848 15,258,103 -0.10(-1.95%)
Apr 27, 2009 4.905 5.004 4.862 4.944 11,070,789 -0.11(-2.14%)
Apr 24, 2009 4.937 5.073 4.931 5.052 12,488,140 +0.10(+2.05%)
Apr 23, 2009 5.008 5.021 4.846 4.950 10,659,883 +0.06(+1.20%)
Apr 22, 2009 4.903 5.075 4.892 4.892 11,024,710 -0.04(-0.89%)
Apr 21, 2009 4.673 4.967 4.671 4.936 10,835,774 +0.21(+4.43%)
Apr 20, 2009 4.880 4.898 4.696 4.727 9,778,122 -0.20(-3.98%)
Apr 17, 2009 5.034 5.034 4.887 4.923 13,168,919 -0.11(-2.21%)
Apr 16, 2009 5.027 5.107 4.875 5.034 24,376,330 +0.17(+3.39%)
Apr 15, 2009 4.933 4.944 4.454 4.869 29,263,548 +0.09(+1.99%)
Apr 14, 2009 4.821 4.859 4.740 4.774 10,238,196 -0.03(-0.54%)
Apr 13, 2009 4.769 4.897 4.713 4.800 13,088,881 +0.15(+3.23%)
Apr 09, 2009 4.503 4.664 4.403 4.650 13,241,461 +0.16(+3.53%)
Apr 08, 2009 4.599 4.630 4.432 4.491 10,173,046 -0.06(-1.40%)
Apr 07, 2009 4.627 4.643 4.527 4.555 8,317,579 -0.12(-2.55%)
Apr 06, 2009 4.527 4.696 4.460 4.674 13,904,219 +0.22(+4.92%)
Apr 03, 2009 4.405 4.473 4.344 4.455 7,621,706 +0.10(+2.25%)
Apr 02, 2009 4.459 4.544 4.323 4.357 15,748,593 +0.03(+0.79%)
Apr 01, 2009 4.298 4.364 4.174 4.323 15,728,708 -0.07(-1.49%)
Mar 31, 2009 4.168 4.432 4.133 4.388 22,655,636 +0.25(+6.17%)
Mar 30, 2009 3.950 4.208 3.819 4.133 13,193,619 +0.08(+1.89%)
Mar 26, 2009 4.135 4.208 4.014 4.056 10,496,425 -0.01(-0.28%)
Mar 25, 2009 4.086 4.166 3.981 4.068 7,256,916 +0.02(+0.57%)
Mar 24, 2009 3.981 4.100 3.857 4.045 7,897,146 +0.11(+2.70%)
Mar 23, 2009 3.862 3.975 3.726 3.939 12,161,616 +0.29(+8.07%)
Mar 20, 2009 3.718 3.749 3.612 3.645 6,860,499 -0.08(-2.24%)
Mar 19, 2009 3.875 3.901 3.677 3.728 7,428,273 -0.10(-2.65%)
Mar 18, 2009 3.806 3.878 3.708 3.829 6,417,899 +0.01(+0.39%)
Mar 17, 2009 3.522 3.834 3.506 3.815 11,693,838 +0.26(+7.31%)
Mar 16, 2009 3.677 3.829 3.537 3.555 17,994,212 -0.08(-2.16%)
Mar 13, 2009 3.432 3.677 3.432 3.633 19,850,908 +0.19(+5.41%)
Mar 12, 2009 3.455 3.504 3.411 3.447 5,179,669 +0.01(+0.38%)
Mar 11, 2009 3.560 3.592 3.359 3.434 13,711,490 -0.12(-3.31%)
Mar 10, 2009 3.514 3.597 3.457 3.551 8,836,202 +0.14(+3.97%)
Mar 09, 2009 3.442 3.527 3.411 3.416 7,754,571 -0.02(-0.71%)
Mar 06, 2009 3.352 3.457 3.331 3.440 7,887,962 +0.09(+2.63%)
Mar 05, 2009 3.455 3.455 3.292 3.352 6,186,488 -0.07(-1.91%)
Mar 04, 2009 3.463 3.555 3.414 3.417 10,042,555 +0.08(+2.25%)
Mar 02, 2009 3.355 3.434 3.282 3.342 12,364,484 -0.00(-0.15%)
Feb 27, 2009 3.038 3.390 2.983 3.347 15,241,626 +0.28(+9.17%)
Feb 26, 2009 3.122 3.179 2.986 3.066 10,085,923 +0.01(+0.32%)
Feb 25, 2009 3.113 3.167 3.024 3.056 9,187,568 -0.06(-2.04%)
Feb 24, 2009 3.050 3.148 3.024 3.120 5,325,083 +0.08(+2.47%)
Feb 23, 2009 3.148 3.176 3.015 3.045 6,643,344 -0.10(-3.07%)
Feb 20, 2009 3.127 3.267 3.102 3.141 8,525,739 -0.02(-0.62%)
Feb 19, 2009 3.143 3.231 3.133 3.161 6,393,351 +0.04(+1.36%)
Feb 18, 2009 3.078 3.153 3.048 3.118 3,619,136 +0.08(+2.53%)
Feb 17, 2009 3.066 3.102 3.004 3.042 4,726,606 -0.10(-3.32%)
Feb 13, 2009 3.163 3.179 3.066 3.146 2,791,622 -0.01(-0.31%)
Feb 12, 2009 3.055 3.244 3.038 3.156 4,936,112 -0.07(-2.23%)
Feb 11, 2009 3.221 3.305 3.135 3.228 6,787,651 +0.01(+0.30%)
Feb 10, 2009 3.267 3.287 3.194 3.218 3,234,785 -0.09(-2.67%)
Feb 09, 2009 3.344 3.442 3.262 3.306 5,668,397 -0.05(-1.56%)
Feb 06, 2009 3.194 3.372 3.145 3.359 5,158,138 +0.18(+5.60%)
Feb 05, 2009 3.089 3.198 3.074 3.180 3,088,135 +0.06(+1.88%)
Feb 04, 2009 3.120 3.187 3.086 3.122 2,359,913 +0.00(+0.05%)
Feb 03, 2009 3.084 3.131 3.042 3.120 3,391,341 +0.06(+1.92%)
Feb 02, 2009 3.081 3.135 3.053 3.061 3,703,940 -0.05(-1.47%)
Jan 30, 2009 3.051 3.133 3.032 3.107 6,037,470 +0.06(+1.93%)
Jan 29, 2009 3.033 3.081 2.989 3.048 3,586,512 -0.01(-0.21%)
Jan 28, 2009 3.045 3.076 2.898 3.055 4,592,052 +0.07(+2.24%)
Jan 27, 2009 2.912 3.053 2.912 2.988 2,544,021 +0.09(+3.16%)
Jan 26, 2009 2.911 3.043 2.873 2.896 7,832,528 -0.03(-1.06%)
Jan 23, 2009 2.805 2.939 2.778 2.927 7,542,746 +0.10(+3.65%)
Jan 22, 2009 2.876 2.885 2.785 2.824 3,725,379 -0.05(-1.82%)
Jan 21, 2009 2.837 2.899 2.837 2.876 4,958,133 +0.05(+1.91%)
Jan 20, 2009 2.867 2.912 2.823 2.823 4,035,720 -0.04(-1.54%)
Jan 16, 2009 2.899 2.958 2.837 2.867 9,864,583 +0.02(+0.75%)
Jan 15, 2009 2.783 2.886 2.715 2.845 9,177,191 +0.06(+2.05%)
Jan 14, 2009 2.943 2.958 2.774 2.788 9,184,154 -0.20(-6.67%)
Jan 13, 2009 2.901 3.056 2.885 2.988 5,573,100 +0.04(+1.33%)
Jan 12, 2009 3.024 3.104 2.908 2.948 5,722,595 -0.09(-2.85%)
Jan 09, 2009 3.061 3.136 3.020 3.035 8,005,353 -0.06(-2.01%)
Jan 08, 2009 3.094 3.154 2.994 3.097 11,973,867 +0.02(+0.69%)
Jan 07, 2009 3.238 3.259 3.055 3.076 10,888,118 -0.20(-6.04%)
Jan 06, 2009 3.375 3.414 3.238 3.274 10,479,636 -0.11(-3.19%)
Jan 05, 2009 3.656 3.656 3.328 3.381 15,756,119 -0.34(-9.17%)
Jan 02, 2009 3.635 3.746 3.617 3.723 3,548,919 +0.11(+3.08%)
Dec 31, 2008 3.596 3.666 3.587 3.612 2,297,191 +0.00(+0.00%)
Dec 30, 2008 3.516 3.612 3.516 3.612 4,029,289 +0.10(+2.79%)
Dec 29, 2008 3.406 3.519 3.313 3.514 2,071,465 +0.13(+3.76%)
Dec 26, 2008 3.414 3.421 3.359 3.386 452,628 -0.01(-0.19%)
Dec 24, 2008 3.422 3.422 3.328 3.393 1,162,078 -0.01(-0.43%)
Dec 23, 2008 3.411 3.460 3.349 3.408 4,277,979 +0.01(+0.24%)
Dec 22, 2008 3.426 3.432 3.334 3.399 2,436,169 -0.04(-1.05%)
Dec 19, 2008 3.452 3.494 3.401 3.435 4,664,099 +0.02(+0.48%)
Dec 18, 2008 3.502 3.592 3.396 3.419 6,943,461 -0.10(-2.97%)
Dec 17, 2008 3.391 3.574 3.326 3.524 7,913,801 +0.12(+3.50%)
Dec 16, 2008 3.212 3.475 3.212 3.404 5,619,656 +0.22(+6.82%)
Dec 15, 2008 3.190 3.259 3.158 3.187 3,396,199 +0.00(+0.05%)
Dec 12, 2008 3.140 3.238 3.109 3.185 3,346,100 +0.01(+0.26%)
Dec 11, 2008 3.275 3.357 3.130 3.177 3,958,968 -0.12(-3.76%)
Dec 10, 2008 3.239 3.328 3.205 3.301 2,722,555 +0.10(+3.01%)
Dec 09, 2008 3.225 3.308 3.171 3.205 3,786,210 -0.03(-0.91%)
Dec 08, 2008 3.117 3.290 3.107 3.234 6,798,371 +0.15(+4.99%)
Dec 05, 2008 3.006 3.156 2.983 3.081 5,005,846 +0.04(+1.29%)
Dec 04, 2008 3.058 3.223 2.991 3.042 5,732,569 -0.07(-2.36%)
Dec 03, 2008 3.017 3.135 2.834 3.115 5,436,172 +0.21(+7.32%)
Dec 02, 2008 2.975 3.015 2.852 2.903 6,774,001 -0.01(-0.34%)
Dec 01, 2008 2.989 3.006 2.862 2.912 6,142,734 -0.09(-3.15%)
Nov 28, 2008 3.066 3.123 2.899 3.007 2,292,058 -0.11(-3.46%)
Nov 26, 2008 2.811 3.128 2.811 3.115 5,316,750 +0.26(+8.98%)
Nov 25, 2008 2.976 3.002 2.767 2.858 7,091,280 -0.08(-2.89%)
Nov 24, 2008 2.707 2.994 2.680 2.943 8,434,768 +0.34(+13.27%)
Nov 21, 2008 2.622 2.705 2.476 2.599 7,750,184 +0.00(+0.13%)
Nov 20, 2008 2.494 2.716 2.452 2.595 7,683,039 +0.03(+1.28%)
Nov 19, 2008 2.955 2.973 2.501 2.563 11,759,282 -0.42(-13.94%)
Nov 18, 2008 3.102 3.115 2.878 2.978 6,683,923 -0.13(-4.21%)
Nov 17, 2008 3.187 3.236 3.048 3.109 4,956,818 -0.10(-3.21%)
Nov 14, 2008 3.321 3.347 3.147 3.212 8,640,022 -0.05(-1.40%)
Nov 13, 2008 3.203 3.404 3.055 3.257 11,724,645 +0.03(+0.81%)
Nov 12, 2008 3.427 3.512 3.192 3.231 5,013,476 -0.20(-5.72%)
Nov 11, 2008 3.596 3.635 3.395 3.427 8,042,762 -0.13(-3.54%)
Nov 10, 2008 3.638 3.676 3.514 3.553 3,547,047 +0.00(+0.09%)
Nov 07, 2008 3.442 3.604 3.442 3.550 3,379,361 +0.06(+1.78%)
Nov 06, 2008 3.560 3.625 3.432 3.488 3,609,163 -0.12(-3.22%)
Nov 05, 2008 3.728 3.735 3.599 3.604 4,899,413 -0.13(-3.37%)
Nov 04, 2008 3.759 3.800 3.695 3.730 3,466,178 +0.01(+0.40%)
Nov 03, 2008 3.761 3.841 3.650 3.715 4,148,687 +0.04(+1.02%)
Oct 31, 2008 3.610 3.766 3.514 3.677 6,930,795 +0.05(+1.49%)
Oct 30, 2008 3.480 3.658 3.422 3.623 9,062,669 +0.26(+7.73%)
Oct 29, 2008 3.210 3.488 3.130 3.364 8,105,698 +0.15(+4.73%)
Oct 28, 2008 3.024 3.233 2.912 3.212 8,533,394 +0.31(+10.77%)
Oct 27, 2008 3.097 3.190 2.883 2.899 7,683,595 -0.23(-7.31%)
Oct 24, 2008 3.298 3.360 3.069 3.128 18,176,312 -0.39(-11.10%)
Oct 23, 2008 3.641 3.641 3.349 3.519 8,634,307 -0.12(-3.37%)
Oct 22, 2008 3.493 3.656 3.408 3.641 6,701,575 +0.09(+2.58%)
Oct 21, 2008 3.628 3.694 3.543 3.550 3,247,505 -0.15(-4.06%)
Oct 20, 2008 3.581 3.731 3.542 3.700 7,218,320 +0.13(+3.66%)
Oct 17, 2008 3.399 3.650 3.326 3.569 7,451,175 +0.14(+4.05%)
Oct 16, 2008 3.403 3.473 3.311 3.431 7,034,316 +0.01(+0.38%)
Oct 15, 2008 3.514 3.529 3.396 3.417 7,452,894 -0.16(-4.52%)
Oct 14, 2008 3.596 3.677 3.514 3.579 8,661,921 +0.08(+2.34%)
Oct 13, 2008 3.319 3.512 3.254 3.498 7,633,191 +0.44(+14.56%)
Oct 10, 2008 3.094 3.216 2.943 3.053 8,404,444 -0.16(-4.98%)
Oct 09, 2008 3.215 3.524 3.130 3.213 8,761,611 -0.04(-1.11%)
Oct 08, 2008 3.105 3.391 3.086 3.249 7,798,882 +0.09(+3.01%)
Oct 07, 2008 3.113 3.355 3.113 3.154 8,281,528 -0.06(-1.83%)
Oct 06, 2008 3.208 3.223 2.885 3.213 8,927,008 -0.06(-1.70%)
Oct 03, 2008 3.368 3.493 3.252 3.269 6,192,815 -0.08(-2.53%)
Oct 02, 2008 3.564 3.565 3.342 3.354 6,538,496 -0.20(-5.61%)
Oct 01, 2008 3.726 3.730 3.516 3.553 4,515,221 -0.17(-4.65%)
Sep 30, 2008 3.349 3.878 3.310 3.726 13,405,610 +0.42(+12.65%)
Sep 29, 2008 3.604 3.628 3.135 3.308 6,627,008 -0.34(-9.44%)
Sep 26, 2008 3.668 3.741 3.601 3.653 2,676,226 -0.10(-2.66%)
Sep 25, 2008 3.752 3.806 3.723 3.752 7,085,516 +0.00(+0.04%)
Sep 24, 2008 3.790 3.883 3.725 3.751 5,430,207 -0.00(-0.13%)
Sep 23, 2008 3.756 3.896 3.718 3.756 7,328,326 -0.02(-0.43%)
Sep 22, 2008 3.960 4.011 3.759 3.772 4,814,334 -0.25(-6.14%)
Sep 19, 2008 4.012 4.086 3.841 4.019 18,119,466 +0.27(+7.15%)
Sep 18, 2008 3.653 3.777 3.473 3.751 6,866,195 +0.17(+4.84%)
Sep 17, 2008 3.620 3.744 3.509 3.578 12,459,824 -0.06(-1.57%)
Sep 16, 2008 3.545 3.687 3.514 3.635 6,960,887 +0.04(+1.09%)
Sep 15, 2008 3.677 3.697 3.555 3.596 8,715,091 -0.09(-2.57%)
Sep 12, 2008 3.643 3.759 3.555 3.690 10,548,984 +0.05(+1.30%)
Sep 11, 2008 3.710 3.726 3.584 3.643 9,091,855 -0.08(-2.15%)
Sep 10, 2008 3.752 3.803 3.687 3.723 12,331,682 -0.05(-1.43%)
Sep 09, 2008 3.949 3.949 3.741 3.777 11,993,655 -0.23(-5.75%)
Sep 08, 2008 4.065 4.168 3.949 4.007 9,336,409 +0.03(+0.70%)
Sep 05, 2008 4.004 4.045 3.867 3.980 8,988,573 -0.07(-1.81%)
Sep 04, 2008 4.155 4.195 4.009 4.053 5,849,238 -0.14(-3.43%)
Sep 03, 2008 4.266 4.293 4.125 4.197 7,692,321 -0.10(-2.28%)
Sep 02, 2008 4.280 4.392 4.253 4.295 8,259,599 +0.03(+0.65%)
Aug 29, 2008 4.329 4.329 4.267 4.267 7,367,081 -0.07(-1.66%)
Aug 28, 2008 4.316 4.362 4.251 4.339 5,733,009 +0.00(+0.00%)
Aug 27, 2008 4.285 4.393 4.285 4.339 10,099,329 +0.04(+0.95%)
Aug 26, 2008 4.382 4.398 4.264 4.298 12,096,906 -0.11(-2.41%)
Aug 25, 2008 4.395 4.439 4.338 4.405 7,934,402 +0.02(+0.52%)
Aug 22, 2008 4.303 4.393 4.298 4.382 3,975,030 +0.09(+2.13%)
Aug 21, 2008 4.235 4.315 4.187 4.290 7,842,587 +0.06(+1.47%)
Aug 20, 2008 4.159 4.233 4.125 4.228 6,780,040 +0.07(+1.73%)
Aug 19, 2008 4.112 4.200 4.019 4.156 16,794,468 +0.10(+2.58%)
Aug 18, 2008 4.168 4.176 4.021 4.052 14,262,132 -0.11(-2.55%)
Aug 15, 2008 4.135 4.243 4.112 4.158 26,819,712 +0.06(+1.44%)
Aug 14, 2008 3.981 4.168 3.841 4.099 20,057,018 +0.17(+4.28%)
Aug 13, 2008 3.669 4.042 3.596 3.931 19,301,930 +0.22(+5.99%)
Aug 12, 2008 3.699 3.766 3.643 3.708 5,026,778 -0.02(-0.53%)
Aug 11, 2008 3.628 3.784 3.403 3.728 18,838,086 +0.09(+2.52%)
Aug 08, 2008 3.749 3.790 3.617 3.636 13,459,447 -0.15(-3.89%)
Aug 07, 2008 3.944 3.957 3.726 3.784 13,616,927 -0.20(-5.04%)
Aug 06, 2008 3.944 4.060 3.940 3.985 7,103,327 +0.02(+0.45%)
Aug 05, 2008 3.831 4.022 3.803 3.967 14,940,628 +0.19(+5.02%)
Aug 04, 2008 3.806 3.833 3.726 3.777 4,921,036 -0.00(-0.04%)
Aug 01, 2008 3.717 3.805 3.622 3.779 5,089,616 +0.07(+1.85%)
Jul 31, 2008 3.627 3.721 3.597 3.710 5,613,525 +0.08(+2.07%)
Jul 30, 2008 3.607 3.641 3.545 3.635 7,594,594 +0.03(+0.77%)
Jul 29, 2008 3.607 3.627 3.520 3.607 3,531,873 +0.05(+1.42%)
Jul 28, 2008 3.808 3.824 3.535 3.556 4,868,496 -0.18(-4.85%)
Jul 25, 2008 3.823 3.824 3.663 3.738 4,761,984 -0.02(-0.61%)
Jul 24, 2008 3.803 3.873 3.723 3.761 15,017,973 +0.04(+1.01%)
Jul 23, 2008 3.754 3.757 3.684 3.723 4,676,831 -0.01(-0.39%)
Jul 22, 2008 3.671 3.752 3.630 3.738 7,679,086 +0.06(+1.73%)
Jul 21, 2008 3.625 3.687 3.526 3.674 18,698,950 +0.26(+7.71%)
Jul 18, 2008 3.385 3.439 3.359 3.411 3,161,686 +0.01(+0.24%)
Jul 17, 2008 3.440 3.483 3.375 3.403 5,876,998 -0.02(-0.57%)
Jul 16, 2008 3.133 3.439 3.130 3.422 13,922,386 +0.26(+8.27%)
Jul 15, 2008 3.218 3.282 3.109 3.161 6,947,652 -0.10(-2.96%)
Jul 14, 2008 3.367 3.453 3.194 3.257 7,071,321 -0.10(-3.11%)
Jul 11, 2008 3.432 3.465 3.310 3.362 5,049,319 -0.11(-3.29%)
Jul 10, 2008 3.468 3.540 3.401 3.476 2,149,348 +0.00(+0.14%)
Jul 09, 2008 3.493 3.558 3.463 3.471 3,539,374 -0.00(-0.05%)
Jul 08, 2008 3.391 3.509 3.359 3.473 6,584,006 +0.04(+1.19%)
Jul 07, 2008 3.440 3.548 3.386 3.432 3,177,705 -0.04(-1.27%)
Jul 04, 2008 3.573 3.583 3.416 3.476 3,348,248 +0.00(+0.00%)
Jul 03, 2008 3.573 3.583 3.416 3.476 3,348,248 -0.10(-2.83%)
Jul 02, 2008 3.617 3.641 3.537 3.578 7,615,447 -0.02(-0.55%)
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.