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 )

105.18 +0.97 (+0.93%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 17, 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 (%)
Mar 31, 2004 0.5159 0.5273 0.5056 0.5086 25,279,146 -0.01(-1.37%)
Mar 30, 2004 0.5168 0.5291 0.5152 0.5157 29,515,588 +0.00(+0.76%)
Mar 29, 2004 0.5016 0.5174 0.5006 0.5118 37,450,044 +0.02(+3.49%)
Mar 26, 2004 0.4862 0.5010 0.4806 0.4945 32,364,356 +0.01(+1.49%)
Mar 25, 2004 0.4735 0.4873 0.4701 0.4873 30,210,648 +0.02(+4.03%)
Mar 24, 2004 0.4792 0.4873 0.4678 0.4684 41,194,556 -0.01(-1.71%)
Mar 23, 2004 0.4791 0.4848 0.4583 0.4765 36,152,924 +0.01(+1.74%)
Mar 22, 2004 0.4810 0.4827 0.4643 0.4684 34,787,276 -0.02(-4.34%)
Mar 19, 2004 0.4945 0.4961 0.4883 0.4896 26,754,926 -0.00(-0.04%)
Mar 18, 2004 0.4888 0.4947 0.4781 0.4898 38,534,240 -0.00(-0.31%)
Mar 17, 2004 0.4864 0.4978 0.4766 0.4913 56,214,224 +0.02(+3.53%)
Mar 16, 2004 0.4689 0.4814 0.4649 0.4746 73,343,544 +0.01(+2.38%)
Mar 15, 2004 0.5026 0.5123 0.4522 0.4636 174,391,600 -0.05(-10.14%)
Mar 12, 2004 0.5227 0.5302 0.5090 0.5159 60,563,244 +0.00(+0.02%)
Mar 11, 2004 0.4986 0.5307 0.4916 0.5158 94,880,624 +0.02(+3.44%)
Mar 10, 2004 0.5363 0.5373 0.4985 0.4986 102,876,264 -0.04(-7.64%)
Mar 09, 2004 0.5535 0.5576 0.5337 0.5399 56,708,596 -0.01(-2.63%)
Mar 08, 2004 0.5779 0.5871 0.5536 0.5545 60,688,060 -0.03(-4.71%)
Mar 05, 2004 0.5843 0.5965 0.5758 0.5818 52,450,128 -0.01(-2.43%)
Mar 04, 2004 0.5691 0.5975 0.5682 0.5963 91,855,640 +0.03(+4.62%)
Mar 03, 2004 0.5572 0.5741 0.5492 0.5700 56,564,200 +0.01(+1.90%)
Mar 02, 2004 0.5771 0.5888 0.5590 0.5594 78,328,888 -0.02(-3.98%)
Mar 01, 2004 0.5438 0.5924 0.5429 0.5826 120,681,064 +0.04(+7.54%)
Feb 27, 2004 0.5271 0.5487 0.5266 0.5417 88,935,896 +0.02(+3.66%)
Feb 26, 2004 0.5222 0.5268 0.5102 0.5226 67,753,688 +0.01(+1.93%)
Feb 25, 2004 0.4954 0.5148 0.4944 0.5127 40,778,500 +0.02(+3.48%)
Feb 24, 2004 0.5026 0.5095 0.4936 0.4954 36,167,608 -0.01(-2.16%)
Feb 23, 2004 0.5235 0.5256 0.5041 0.5064 70,688,120 -0.00(-0.82%)
Feb 20, 2004 0.4984 0.5133 0.4846 0.5105 90,720,048 +0.02(+3.16%)
Feb 19, 2004 0.5227 0.5293 0.4897 0.4949 114,043,728 -0.03(-5.85%)
Feb 18, 2004 0.4624 0.5304 0.4592 0.5257 261,839,488 +0.10(+24.60%)
Feb 17, 2004 0.4168 0.4276 0.4075 0.4219 74,200,128 +0.00(+1.15%)
Feb 13, 2004 0.4324 0.4358 0.4168 0.4171 38,012,944 -0.01(-2.88%)
Feb 12, 2004 0.4314 0.4387 0.4290 0.4294 25,470,042 -0.00(-0.61%)
Feb 11, 2004 0.4403 0.4484 0.4312 0.4321 27,780,384 -0.01(-1.63%)
Feb 10, 2004 0.4325 0.4415 0.4316 0.4392 22,746,092 +0.01(+1.61%)
Feb 09, 2004 0.4288 0.4464 0.4260 0.4323 35,137,256 +0.01(+1.98%)
Feb 06, 2004 0.4246 0.4284 0.4163 0.4239 31,196,948 +0.00(+0.31%)
Feb 05, 2004 0.4209 0.4307 0.4118 0.4226 43,776,560 +0.01(+1.42%)
Feb 04, 2004 0.4526 0.4590 0.4150 0.4167 81,557,000 -0.04(-7.90%)
Feb 03, 2004 0.4515 0.4676 0.4446 0.4524 93,284,920 -0.03(-6.46%)
Feb 02, 2004 0.4816 0.4970 0.4816 0.4837 41,047,712 +0.00(+0.79%)
Jan 30, 2004 0.4659 0.4860 0.4612 0.4799 87,768,488 +0.03(+7.70%)
Jan 29, 2004 0.4646 0.4697 0.4376 0.4456 46,826,016 -0.01(-3.17%)
Jan 28, 2004 0.4887 0.4939 0.4558 0.4602 32,337,434 -0.02(-5.02%)
Jan 27, 2004 0.4862 0.5053 0.4831 0.4845 33,397,156 -0.01(-1.43%)
Jan 26, 2004 0.4791 0.4961 0.4767 0.4915 46,194,588 +0.01(+2.38%)
Jan 23, 2004 0.4904 0.4946 0.4770 0.4801 24,767,640 -0.01(-1.61%)
Jan 22, 2004 0.4892 0.5036 0.4832 0.4880 35,599,812 +0.00(+0.15%)
Jan 21, 2004 0.4942 0.5054 0.4854 0.4873 30,849,418 -0.01(-2.41%)
Jan 20, 2004 0.5026 0.5081 0.4924 0.4993 37,435,360 -0.00(-0.14%)
Jan 16, 2004 0.5009 0.5056 0.4978 0.5000 29,564,536 +0.00(+0.43%)
Jan 15, 2004 0.4902 0.5003 0.4772 0.4979 62,036,820 +0.01(+1.31%)
Jan 14, 2004 0.5005 0.5030 0.4821 0.4914 74,119,120 +0.01(+2.21%)
Jan 13, 2004 0.4766 0.4975 0.4760 0.4808 102,218,768 +0.01(+1.31%)
Jan 12, 2004 0.4574 0.4750 0.4523 0.4746 43,878,272 +0.02(+4.52%)
Jan 09, 2004 0.4520 0.4667 0.4476 0.4541 50,941,944 -0.00(-0.13%)
Jan 08, 2004 0.4694 0.4699 0.4511 0.4547 53,224,608 -0.01(-1.24%)
Jan 07, 2004 0.4354 0.4651 0.4290 0.4604 88,250,432 +0.02(+5.35%)
Jan 06, 2004 0.4351 0.4433 0.4268 0.4370 53,208,820 -0.00(-0.16%)
Jan 05, 2004 0.4280 0.4452 0.4219 0.4377 107,132,280 +0.02(+4.74%)
Jan 02, 2004 0.3820 0.4198 0.3793 0.4179 97,988,816 +0.04(+10.81%)
Dec 31, 2003 0.3794 0.3827 0.3754 0.3771 26,872,400 -0.00(-0.22%)
Dec 30, 2003 0.3844 0.3871 0.3769 0.3780 26,827,466 -0.01(-1.36%)
Dec 29, 2003 0.3892 0.3920 0.3774 0.3832 38,732,920 -0.00(-0.27%)
Dec 26, 2003 0.3900 0.4009 0.3808 0.3842 29,248,088 -0.01(-1.47%)
Dec 24, 2003 0.3730 0.3928 0.3723 0.3899 29,064,458 +0.01(+3.50%)
Dec 23, 2003 0.3796 0.3826 0.3706 0.3767 39,075,944 +0.00(+0.05%)
Dec 22, 2003 0.3703 0.3769 0.3602 0.3765 92,800,800 +0.01(+1.40%)
Dec 19, 2003 0.3883 0.3899 0.3688 0.3713 79,111,512 -0.02(-4.09%)
Dec 18, 2003 0.3922 0.3999 0.3810 0.3871 81,239,624 -0.00(-0.89%)
Dec 17, 2003 0.3820 0.3981 0.3805 0.3906 45,981,392 +0.00(+1.03%)
Dec 16, 2003 0.3984 0.4030 0.3785 0.3866 68,156,040 -0.01(-2.95%)
Dec 15, 2003 0.4259 0.4267 0.3963 0.3984 65,596,752 -0.01(-3.44%)
Dec 12, 2003 0.4162 0.4238 0.4101 0.4126 36,897,300 -0.00(-0.57%)
Dec 11, 2003 0.3980 0.4183 0.3984 0.4149 49,539,880 +0.02(+4.26%)
Dec 10, 2003 0.4107 0.4148 0.3906 0.3980 97,764,072 -0.01(-2.14%)
Dec 09, 2003 0.4331 0.4372 0.4060 0.4067 97,246,936 -0.03(-6.26%)
Dec 08, 2003 0.4515 0.4570 0.4315 0.4338 60,144,104 -0.02(-3.91%)
Dec 05, 2003 0.4577 0.4625 0.4493 0.4515 30,733,386 -0.01(-1.36%)
Dec 04, 2003 0.4535 0.4597 0.4426 0.4577 64,419,800 +0.01(+1.73%)
Dec 03, 2003 0.4852 0.4872 0.4495 0.4500 81,664,984 -0.03(-6.75%)
Dec 02, 2003 0.4733 0.4866 0.4733 0.4826 45,342,844 +0.01(+1.16%)
Dec 01, 2003 0.4814 0.4891 0.4719 0.4770 74,039,928 +0.00(+0.11%)
Nov 28, 2003 0.4680 0.4773 0.4679 0.4765 19,821,992 +0.01(+1.61%)
Nov 26, 2003 0.4714 0.4790 0.4599 0.4690 62,227,816 +0.00(+0.44%)
Nov 25, 2003 0.4648 0.4775 0.4630 0.4669 102,092,920 +0.01(+1.65%)
Nov 24, 2003 0.4314 0.4605 0.4294 0.4594 97,775,592 +0.04(+8.60%)
Nov 21, 2003 0.4270 0.4361 0.4193 0.4230 57,868,636 -0.00(-0.93%)
Nov 20, 2003 0.4152 0.4403 0.4138 0.4270 123,089,080 +0.01(+1.95%)
Nov 19, 2003 0.4176 0.4216 0.4088 0.4188 74,949,304 +0.01(+1.49%)
Nov 18, 2003 0.4243 0.4334 0.4118 0.4127 81,998,752 -0.00(-0.47%)
Nov 17, 2003 0.4108 0.4314 0.4035 0.4146 101,566,856 -0.00(-1.05%)
Nov 14, 2003 0.4326 0.4382 0.4157 0.4190 51,296,232 -0.01(-2.59%)
Nov 13, 2003 0.4355 0.4459 0.4281 0.4302 64,042,436 -0.01(-1.59%)
Nov 12, 2003 0.4188 0.4415 0.4168 0.4371 104,305,712 +0.02(+4.98%)
Nov 11, 2003 0.4316 0.4380 0.4137 0.4164 97,963,432 -0.02(-3.98%)
Nov 10, 2003 0.4503 0.4546 0.4316 0.4336 87,855,912 -0.01(-1.85%)
Nov 07, 2003 0.4290 0.4551 0.4168 0.4418 181,343,984 +0.01(+3.07%)
Nov 06, 2003 0.4497 0.4526 0.4256 0.4286 114,795,200 -0.02(-4.07%)
Nov 05, 2003 0.4648 0.4737 0.4437 0.4468 106,747,576 -0.01(-3.14%)
Nov 04, 2003 0.4592 0.4825 0.4546 0.4613 160,454,608 -0.00(-0.59%)
Nov 03, 2003 0.4734 0.4775 0.4597 0.4641 114,715,368 -0.00(-0.04%)
Oct 31, 2003 0.4659 0.4847 0.4577 0.4643 205,221,824 -0.01(-1.71%)
Oct 30, 2003 0.5173 0.5268 0.4682 0.4724 243,688,128 -0.04(-8.68%)
Oct 29, 2003 0.5388 0.5535 0.5007 0.5173 483,879,552 -0.15(-22.60%)
Oct 27, 2003 0.6840 0.6840 0.6553 0.6684 116,172,960 +0.01(+1.36%)
Oct 24, 2003 0.6129 0.6688 0.6119 0.6594 192,034,880 +0.06(+9.78%)
Oct 23, 2003 0.6098 0.6276 0.5736 0.6006 168,806,640 -0.01(-2.10%)
Oct 22, 2003 0.6016 0.6342 0.5971 0.6135 169,966,704 +0.01(+0.94%)
Oct 21, 2003 0.6939 0.7107 0.6069 0.6078 251,155,776 -0.08(-11.92%)
Oct 20, 2003 0.6624 0.6931 0.6475 0.6900 111,220,456 +0.04(+5.70%)
Oct 17, 2003 0.6838 0.6869 0.6480 0.6528 98,597,824 -0.03(-4.84%)
Oct 16, 2003 0.6552 0.6880 0.6395 0.6860 107,679,864 +0.03(+4.71%)
Oct 15, 2003 0.7048 0.7059 0.6446 0.6552 107,784,488 -0.04(-5.95%)
Oct 14, 2003 0.7076 0.7168 0.6922 0.6967 74,393,256 -0.02(-2.57%)
Oct 13, 2003 0.7306 0.7319 0.7028 0.7150 67,059,488 -0.00(-0.38%)
Oct 10, 2003 0.7007 0.7207 0.6885 0.7178 104,626,832 +0.02(+3.54%)
Oct 09, 2003 0.7125 0.7355 0.6844 0.6933 139,383,376 +0.00(+0.03%)
Oct 08, 2003 0.6742 0.6997 0.6577 0.6931 96,983,472 +0.02(+3.05%)
Oct 07, 2003 0.6720 0.6884 0.6569 0.6726 89,168,496 -0.00(-0.53%)
Oct 06, 2003 0.6410 0.6762 0.6375 0.6761 72,733,648 +0.04(+7.00%)
Oct 03, 2003 0.6257 0.6415 0.6129 0.6319 114,565,192 +0.03(+4.87%)
Oct 02, 2003 0.5607 0.6104 0.5604 0.6026 114,544,416 +0.04(+7.49%)
Oct 01, 2003 0.5783 0.5858 0.5363 0.5606 161,461,056 -0.01(-1.75%)
Sep 30, 2003 0.6006 0.6087 0.5694 0.5706 133,773,816 -0.04(-5.94%)
Sep 29, 2003 0.5613 0.6086 0.5288 0.6067 213,061,616 +0.06(+10.12%)
Sep 26, 2003 0.6241 0.6350 0.5324 0.5509 170,351,664 -0.08(-12.78%)
Sep 25, 2003 0.6655 0.6706 0.6298 0.6316 105,203,760 -0.03(-4.54%)
Sep 24, 2003 0.6903 0.7061 0.6617 0.6616 88,280,632 -0.03(-4.16%)
Sep 23, 2003 0.6782 0.7002 0.6645 0.6903 60,278,000 +0.02(+2.33%)
Sep 22, 2003 0.6383 0.6758 0.6338 0.6746 64,665,544 +0.02(+3.51%)
Sep 19, 2003 0.6573 0.6622 0.6446 0.6517 35,013,268 -0.00(-0.58%)
Sep 18, 2003 0.6257 0.6593 0.6231 0.6555 45,728,408 +0.03(+4.65%)
Sep 17, 2003 0.6353 0.6425 0.6190 0.6264 50,543,852 -0.01(-1.59%)
Sep 16, 2003 0.6296 0.6374 0.6149 0.6365 64,849,516 +0.01(+2.08%)
Sep 15, 2003 0.6096 0.6268 0.6089 0.6235 47,359,548 +0.02(+3.02%)
Sep 12, 2003 0.5992 0.6092 0.5925 0.6052 30,193,516 +0.01(+1.02%)
Sep 11, 2003 0.5926 0.6022 0.5736 0.5991 47,636,104 +0.01(+1.23%)
Sep 10, 2003 0.5889 0.6131 0.5855 0.5919 68,624,968 +0.00(+0.21%)
Sep 09, 2003 0.5786 0.6072 0.5774 0.5906 61,206,908 +0.01(+1.15%)
Sep 08, 2003 0.5695 0.5858 0.5603 0.5839 43,612,584 +0.02(+2.90%)
Sep 05, 2003 0.5716 0.5812 0.5588 0.5674 32,393,798 -0.00(-0.73%)
Sep 04, 2003 0.5618 0.5824 0.5585 0.5716 43,940,536 +0.01(+1.19%)
Sep 03, 2003 0.5881 0.5950 0.5633 0.5649 70,820,280 -0.02(-3.49%)
Sep 02, 2003 0.5229 0.5881 0.5189 0.5853 110,086,288 +0.06(+12.35%)
Aug 29, 2003 0.5071 0.5276 0.5051 0.5210 30,120,094 +0.01(+2.00%)
Aug 28, 2003 0.5021 0.5199 0.4918 0.5107 33,823,004 +0.01(+2.21%)
Aug 27, 2003 0.5026 0.5081 0.4934 0.4997 26,537,108 -0.00(-0.10%)
Aug 26, 2003 0.4684 0.5008 0.4632 0.5002 57,095,284 +0.03(+5.27%)
Aug 25, 2003 0.4852 0.4867 0.4698 0.4752 33,683,500 -0.01(-2.76%)
Aug 22, 2003 0.5003 0.5054 0.4844 0.4887 45,812,792 -0.01(-1.54%)
Aug 21, 2003 0.5302 0.5302 0.4954 0.4963 87,374,456 -0.03(-5.10%)
Aug 20, 2003 0.4742 0.5259 0.4710 0.5230 74,993,088 +0.03(+6.53%)
Aug 19, 2003 0.5010 0.5073 0.4837 0.4909 51,123,640 -0.00(-0.41%)
Aug 18, 2003 0.4596 0.5005 0.4577 0.4930 64,501,104 +0.04(+8.40%)
Aug 15, 2003 0.4527 0.4643 0.4402 0.4548 17,107,294 +0.00(+0.25%)
Aug 14, 2003 0.4637 0.4641 0.4477 0.4536 31,948,298 -0.01(-1.99%)
Aug 13, 2003 0.4638 0.4705 0.4581 0.4628 36,882,248 -0.00(-0.13%)
Aug 12, 2003 0.4556 0.4647 0.4444 0.4635 33,566,028 +0.00(+0.93%)
Aug 11, 2003 0.4647 0.4732 0.4477 0.4592 66,968,076 +0.00(+0.36%)
Aug 08, 2003 0.4391 0.4592 0.3965 0.4575 143,336,608 +0.03(+5.86%)
Aug 07, 2003 0.4367 0.4442 0.4121 0.4322 78,304,416 -0.02(-4.58%)
Aug 06, 2003 0.4791 0.4816 0.4439 0.4529 57,295,972 -0.02(-4.23%)
Aug 05, 2003 0.4814 0.5026 0.4668 0.4730 59,146,204 -0.00(-0.96%)
Aug 04, 2003 0.4875 0.4893 0.4618 0.4775 59,258,784 -0.01(-2.87%)
Aug 01, 2003 0.5154 0.5195 0.5067 0.4916 44,581,800 -0.02(-4.62%)
Jul 31, 2003 0.5143 0.5236 0.5005 0.5154 63,803,596 +0.00(+0.52%)
Jul 30, 2003 0.5138 0.5195 0.4985 0.5128 58,925,936 -0.01(-1.10%)
Jul 29, 2003 0.5255 0.5333 0.5025 0.5185 220,108,944 +0.06(+14.30%)
Jul 28, 2003 0.4412 0.4614 0.4341 0.4536 107,636,448 +0.02(+5.56%)
Jul 25, 2003 0.4213 0.4314 0.3994 0.4297 64,099,732 +0.01(+2.99%)
Jul 24, 2003 0.3856 0.4186 0.3780 0.4173 99,892,888 +0.05(+14.56%)
Jul 23, 2003 0.3606 0.3703 0.3549 0.3642 57,508,896 -0.02(-5.04%)
Jul 22, 2003 0.3977 0.4006 0.3695 0.3836 38,069,232 -0.01(-1.96%)
Jul 21, 2003 0.3974 0.4090 0.3853 0.3912 44,224,432 -0.01(-1.36%)
Jul 18, 2003 0.3658 0.3980 0.3584 0.3966 54,324,832 +0.04(+11.29%)
Jul 17, 2003 0.3711 0.3857 0.3463 0.3564 78,304,416 -0.04(-9.26%)
Jul 16, 2003 0.4002 0.4002 0.3810 0.3928 28,698,158 -0.00(-0.57%)
Jul 15, 2003 0.4118 0.4131 0.3913 0.3950 43,061,920 -0.01(-3.28%)
Jul 14, 2003 0.4224 0.4257 0.4036 0.4084 50,795,688 +0.00(+0.35%)
Jul 11, 2003 0.3911 0.4076 0.3723 0.4070 61,235,444 +0.02(+4.59%)
Jul 10, 2003 0.4130 0.4256 0.3874 0.3891 70,560,856 -0.03(-8.22%)
Jul 09, 2003 0.3983 0.4262 0.3933 0.4239 64,968,556 +0.03(+7.10%)
Jul 08, 2003 0.3994 0.4080 0.3897 0.3958 85,340,672 -0.00(-1.02%)
Jul 07, 2003 0.3899 0.4004 0.3788 0.3999 43,098,632 +0.02(+4.04%)
Jul 03, 2003 0.3720 0.3868 0.3652 0.3844 23,225,782 +0.01(+1.98%)
Jul 02, 2003 0.3986 0.4024 0.3752 0.3769 62,829,532 -0.01(-3.25%)
Jul 01, 2003 0.3750 0.3896 0.3549 0.3896 73,414,520 +0.02(+4.58%)
Jun 30, 2003 0.3549 0.3815 0.3474 0.3725 76,535,776 +0.03(+7.26%)
Jun 27, 2003 0.3608 0.3718 0.3422 0.3473 62,381,660 -0.01(-2.47%)
Jun 26, 2003 0.3237 0.3591 0.3232 0.3561 54,596,496 +0.03(+10.49%)
Jun 25, 2003 0.3095 0.3273 0.3077 0.3223 34,584,144 +0.01(+3.95%)
Jun 24, 2003 0.2976 0.3164 0.2901 0.3100 33,744,688 +0.01(+2.78%)
Jun 23, 2003 0.3214 0.3279 0.2878 0.3016 57,264,156 -0.02(-6.28%)
Jun 20, 2003 0.3155 0.3365 0.3059 0.3219 64,802,132 +0.01(+3.65%)
Jun 19, 2003 0.3379 0.3479 0.3026 0.3105 67,369,448 -0.03(-8.52%)
Jun 18, 2003 0.3509 0.3575 0.3346 0.3394 71,828,608 -0.03(-8.05%)
Jun 17, 2003 0.3729 0.3759 0.3601 0.3692 33,299,260 +0.00(+1.01%)
Jun 16, 2003 0.3474 0.3661 0.3277 0.3655 48,206,344 +0.02(+6.17%)
Jun 13, 2003 0.3551 0.3597 0.3395 0.3442 22,334,930 -0.01(-3.30%)
Jun 12, 2003 0.3550 0.3624 0.3459 0.3560 37,178,380 +0.01(+1.49%)
Jun 11, 2003 0.3399 0.3524 0.3310 0.3508 31,571,400 +0.01(+3.90%)
Jun 10, 2003 0.3335 0.3437 0.3274 0.3376 29,035,898 +0.01(+2.48%)
Jun 09, 2003 0.3316 0.3388 0.3188 0.3294 30,138,008 -0.00(-0.65%)
Jun 06, 2003 0.3565 0.3565 0.3269 0.3316 42,016,884 -0.02(-4.59%)
Jun 05, 2003 0.3399 0.3565 0.3381 0.3475 44,902,360 +0.00(+0.83%)
Jun 04, 2003 0.3408 0.3524 0.3147 0.3447 75,090,984 +0.01(+2.52%)
Jun 03, 2003 0.2997 0.3392 0.2975 0.3362 64,635,708 +0.03(+10.44%)
Jun 02, 2003 0.3402 0.3416 0.3034 0.3044 47,469,680 -0.03(-7.74%)
May 30, 2003 0.3422 0.3434 0.3248 0.3299 37,371,728 -0.00(-0.77%)
May 29, 2003 0.3280 0.3399 0.3235 0.3325 39,236,640 +0.01(+2.84%)
May 28, 2003 0.3421 0.3453 0.3185 0.3233 65,940,172 -0.01(-2.10%)
May 27, 2003 0.2932 0.3315 0.2924 0.3302 71,099,280 +0.03(+8.86%)
May 23, 2003 0.2840 0.3039 0.2791 0.3034 57,944,532 +0.03(+9.03%)
May 22, 2003 0.2574 0.2799 0.2538 0.2783 49,368,856 +0.03(+10.28%)
May 21, 2003 0.2534 0.2566 0.2468 0.2523 29,743,196 -0.01(-2.56%)
May 20, 2003 0.2802 0.2840 0.2525 0.2589 53,979,752 -0.02(-5.76%)
May 19, 2003 0.2811 0.2879 0.2617 0.2748 52,714,448 -0.01(-5.15%)
May 16, 2003 0.2830 0.2955 0.2788 0.2897 22,912,514 +0.01(+2.35%)
May 15, 2003 0.2936 0.2947 0.2747 0.2831 34,192,560 -0.01(-2.12%)
May 14, 2003 0.2825 0.2920 0.2746 0.2892 38,683,532 +0.01(+4.93%)
May 13, 2003 0.2538 0.2757 0.2528 0.2756 37,271,384 +0.02(+6.22%)
May 12, 2003 0.2508 0.2629 0.2463 0.2595 32,848,940 +0.01(+3.42%)
May 09, 2003 0.2538 0.2558 0.2477 0.2509 16,343,706 +0.00(+0.53%)
May 08, 2003 0.2504 0.2560 0.2457 0.2496 19,265,896 -0.00(-1.01%)
May 07, 2003 0.2492 0.2654 0.2473 0.2521 45,949,848 -0.00(-1.59%)
May 06, 2003 0.2722 0.2750 0.2426 0.2562 70,122,768 -0.02(-5.96%)
May 05, 2003 0.2513 0.2725 0.2441 0.2724 64,471,736 +0.03(+11.87%)
May 02, 2003 0.2245 0.2497 0.2245 0.2435 53,906,328 +0.02(+8.56%)
May 01, 2003 0.2176 0.2256 0.2145 0.2243 22,799,934 +0.00(+0.97%)
Apr 30, 2003 0.2173 0.2258 0.2111 0.2222 23,597,786 +0.00(+1.97%)
Apr 29, 2003 0.2277 0.2292 0.2120 0.2179 75,276,984 +0.01(+5.49%)
Apr 28, 2003 0.1951 0.2105 0.1769 0.2065 86,948,616 +0.01(+4.33%)
Apr 25, 2003 0.2390 0.2390 0.1973 0.1980 74,060,632 -0.03(-13.13%)
Apr 24, 2003 0.2095 0.2344 0.2069 0.2279 54,107,016 +0.02(+8.94%)
Apr 23, 2003 0.2170 0.2239 0.2044 0.2092 37,729,044 -0.00(-2.01%)
Apr 22, 2003 0.2309 0.2390 0.2120 0.2135 67,313,160 -0.02(-6.70%)
Apr 21, 2003 0.2159 0.2328 0.2130 0.2288 39,422,644 +0.02(+7.95%)
Apr 17, 2003 0.2049 0.2154 0.2017 0.2120 20,364,776 +0.01(+2.72%)
Apr 16, 2003 0.2124 0.2171 0.2055 0.2063 41,008,556 -0.00(-0.25%)
Apr 15, 2003 0.1974 0.2076 0.1932 0.2069 31,977,666 +0.01(+4.87%)
Apr 14, 2003 0.1988 0.2043 0.1958 0.1973 21,057,390 +0.00(+0.31%)
Apr 11, 2003 0.2001 0.2023 0.1908 0.1966 27,227,272 +0.00(+1.69%)
Apr 10, 2003 0.1813 0.1951 0.1694 0.1934 36,532,268 +0.01(+8.17%)
Apr 09, 2003 0.1926 0.1931 0.1762 0.1788 31,490,636 -0.01(-6.62%)
Apr 08, 2003 0.1931 0.1987 0.1864 0.1914 28,842,554 -0.00(-0.27%)
Apr 07, 2003 0.1890 0.1962 0.1849 0.1919 51,383,064 +0.02(+10.66%)
Apr 04, 2003 0.1734 0.1756 0.1675 0.1734 25,788,204 +0.01(+3.47%)
Apr 03, 2003 0.1615 0.1680 0.1542 0.1676 21,343,734 +0.01(+6.70%)
Apr 02, 2003 0.1612 0.1650 0.1551 0.1571 15,195,877 +0.00(+1.90%)
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.