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 )

96.08 +1.95 (+2.08%)
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 26, 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 15,409,437 -0.13(-2.17%)
Jun 29, 2009 6.253 6.266 5.823 5.877 13,333,654 -0.28(-4.56%)
Jun 26, 2009 6.129 6.289 6.083 6.158 10,494,804 +0.03(+0.43%)
Jun 25, 2009 6.051 6.153 5.877 6.132 11,346,785 +0.14(+2.37%)
Jun 24, 2009 5.557 6.029 5.500 5.990 19,321,244 +0.43(+7.79%)
Jun 23, 2009 5.482 5.595 5.408 5.557 10,900,325 +0.03(+0.59%)
Jun 22, 2009 5.779 5.779 5.459 5.524 16,550,957 -0.25(-4.41%)
Jun 19, 2009 5.820 5.903 5.720 5.779 14,308,048 +0.00(+0.03%)
Jun 18, 2009 5.737 5.802 4.124 5.778 11,186,175 +0.04(+0.77%)
Jun 17, 2009 5.747 5.849 5.693 5.733 11,650,012 -0.02(-0.31%)
Jun 16, 2009 5.729 5.838 5.680 5.751 13,519,669 +0.02(+0.43%)
Jun 15, 2009 5.706 5.779 5.567 5.727 13,429,354 -0.12(-1.99%)
Jun 12, 2009 5.959 5.959 5.678 5.843 16,242,885 -0.15(-2.48%)
Jun 11, 2009 5.956 6.145 5.928 5.992 22,024,042 -0.24(-3.78%)
Jun 10, 2009 6.265 6.332 6.088 6.227 13,642,124 -0.02(-0.31%)
Jun 09, 2009 6.039 6.252 6.039 6.247 10,077,627 +0.12(+1.95%)
Jun 08, 2009 5.959 6.296 5.912 6.127 11,570,269 -0.07(-1.19%)
Jun 05, 2009 6.114 6.266 6.077 6.201 13,910,781 +0.10(+1.66%)
Jun 04, 2009 5.938 6.113 5.848 6.100 16,036,582 +0.17(+2.87%)
Jun 03, 2009 5.866 5.933 5.781 5.930 14,245,254 +0.08(+1.28%)
Jun 02, 2009 5.884 5.962 5.769 5.854 9,379,190 +0.00(+0.03%)
Jun 01, 2009 5.794 5.874 5.737 5.853 18,681,090 +0.20(+3.56%)
May 29, 2009 5.673 5.717 5.573 5.652 14,124,720 +0.05(+0.96%)
May 28, 2009 5.287 5.617 5.238 5.598 24,587,984 +0.43(+8.32%)
May 27, 2009 5.300 5.330 5.153 5.168 14,202,584 -0.07(-1.34%)
May 26, 2009 5.436 5.460 5.186 5.238 21,243,428 -0.11(-2.14%)
May 22, 2009 5.230 5.500 5.181 5.353 23,087,064 +0.16(+3.12%)
May 21, 2009 4.779 5.256 4.774 5.191 30,864,916 +0.45(+9.52%)
May 20, 2009 4.946 5.073 4.614 4.740 33,559,292 -0.26(-5.17%)
May 19, 2009 5.070 5.103 4.985 4.998 14,068,864 -0.00(-0.03%)
May 18, 2009 5.019 5.065 4.895 5.000 13,841,030 +0.02(+0.46%)
May 15, 2009 4.949 5.037 4.934 4.977 7,404,258 -0.02(-0.33%)
May 14, 2009 5.063 5.067 4.936 4.993 10,970,621 -0.05(-0.97%)
May 13, 2009 5.070 5.085 4.980 5.042 9,572,063 -0.05(-1.06%)
May 12, 2009 5.093 5.165 5.034 5.096 14,280,068 +0.04(+0.71%)
May 11, 2009 4.892 5.091 4.870 5.060 11,569,700 +0.00(+0.10%)
May 08, 2009 5.117 5.148 5.002 5.055 9,208,478 -0.00(-0.03%)
May 07, 2009 5.315 5.336 4.998 5.057 9,919,887 -0.17(-3.34%)
May 06, 2009 5.147 5.331 5.127 5.232 23,201,276 +0.15(+2.96%)
May 05, 2009 5.058 5.125 4.991 5.081 9,779,223 +0.05(+1.07%)
May 04, 2009 5.034 5.067 4.903 5.027 15,484,138 +0.13(+2.64%)
May 01, 2009 4.998 5.040 4.853 4.898 6,944,765 -0.03(-0.70%)
Apr 30, 2009 5.008 5.070 4.933 4.933 14,723,145 +0.01(+0.30%)
Apr 29, 2009 4.903 5.148 4.880 4.918 21,703,336 +0.07(+1.45%)
Apr 28, 2009 4.874 4.928 4.815 4.848 15,257,864 -0.10(-1.95%)
Apr 27, 2009 4.905 5.005 4.862 4.944 11,070,615 -0.11(-2.14%)
Apr 24, 2009 4.937 5.073 4.931 5.052 12,487,945 +0.10(+2.05%)
Apr 23, 2009 5.008 5.021 4.846 4.951 10,659,716 +0.06(+1.20%)
Apr 22, 2009 4.903 5.075 4.892 4.892 11,024,537 -0.04(-0.89%)
Apr 21, 2009 4.673 4.967 4.671 4.936 10,835,604 +0.21(+4.43%)
Apr 20, 2009 4.880 4.898 4.696 4.727 9,777,968 -0.20(-3.98%)
Apr 17, 2009 5.034 5.034 4.887 4.923 13,168,712 -0.11(-2.21%)
Apr 16, 2009 5.027 5.107 4.875 5.034 24,375,948 +0.17(+3.39%)
Apr 15, 2009 4.933 4.944 4.454 4.869 29,263,090 +0.09(+1.99%)
Apr 14, 2009 4.821 4.859 4.740 4.774 10,238,036 -0.03(-0.54%)
Apr 13, 2009 4.769 4.897 4.713 4.800 13,088,676 +0.15(+3.23%)
Apr 09, 2009 4.503 4.665 4.403 4.650 13,241,253 +0.16(+3.53%)
Apr 08, 2009 4.599 4.630 4.432 4.491 10,172,886 -0.06(-1.40%)
Apr 07, 2009 4.627 4.643 4.527 4.555 8,317,448 -0.12(-2.55%)
Apr 06, 2009 4.527 4.696 4.460 4.674 13,904,001 +0.22(+4.92%)
Apr 03, 2009 4.405 4.473 4.344 4.455 7,621,586 +0.10(+2.25%)
Apr 02, 2009 4.459 4.544 4.323 4.357 15,748,346 +0.03(+0.79%)
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.