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 )

104.21 +5.45 (+5.52%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Oct 29, 2004 1.834 1.901 1.826 1.900 96,564,432 +0.02(+0.98%)
Oct 28, 2004 1.869 1.909 1.860 1.882 92,648,600 -0.01(-0.52%)
Oct 27, 2004 1.828 1.974 1.814 1.892 527,149,376 +0.22(+13.31%)
Oct 26, 2004 1.619 1.670 1.619 1.670 87,489,488 +0.04(+2.61%)
Oct 25, 2004 1.618 1.645 1.611 1.627 87,832,120 -0.01(-0.45%)
Oct 22, 2004 1.714 1.724 1.622 1.634 100,470,472 -0.06(-3.29%)
Oct 21, 2004 1.694 1.726 1.685 1.690 121,743,232 +0.02(+1.15%)
Oct 20, 2004 1.675 1.678 1.632 1.671 121,792,176 -0.03(-1.73%)
Oct 19, 2004 1.708 1.734 1.673 1.700 89,271,192 +0.02(+0.95%)
Oct 18, 2004 1.653 1.698 1.638 1.684 85,551,152 +0.03(+1.78%)
Oct 15, 2004 1.698 1.721 1.625 1.655 122,957,136 -0.04(-2.34%)
Oct 14, 2004 1.748 1.757 1.670 1.694 191,053,472 -0.05(-2.77%)
Oct 13, 2004 1.785 1.802 1.721 1.743 214,871,520 +0.01(+0.52%)
Oct 12, 2004 1.657 1.750 1.653 1.734 197,818,064 +0.06(+3.49%)
Oct 11, 2004 1.622 1.701 1.610 1.675 168,743,008 +0.08(+4.91%)
Oct 08, 2004 1.639 1.662 1.576 1.597 73,989,656 -0.05(-3.24%)
Oct 07, 2004 1.674 1.716 1.636 1.650 180,931,040 -0.01(-0.86%)
Oct 06, 2004 1.596 1.673 1.572 1.665 123,838,200 +0.07(+4.25%)
Oct 05, 2004 1.594 1.629 1.580 1.597 59,589,180 -0.00(-0.05%)
Oct 04, 2004 1.594 1.633 1.585 1.598 85,619,680 +0.03(+2.20%)
Oct 01, 2004 1.569 1.591 1.508 1.563 94,919,776 +0.01(+0.84%)
Sep 30, 2004 1.549 1.588 1.522 1.550 59,794,760 +0.01(+0.80%)
Sep 29, 2004 1.495 1.578 1.487 1.538 110,847,424 +0.05(+3.12%)
Sep 28, 2004 1.490 1.505 1.462 1.491 101,625,640 +0.01(+0.58%)
Sep 27, 2004 1.548 1.565 1.470 1.483 130,700,696 -0.08(-4.93%)
Sep 24, 2004 1.549 1.598 1.549 1.560 80,421,408 +0.00(+0.05%)
Sep 23, 2004 1.561 1.576 1.542 1.559 95,379,888 +0.01(+0.69%)
Sep 22, 2004 1.576 1.621 1.542 1.548 105,521,896 -0.04(-2.57%)
Sep 21, 2004 1.617 1.626 1.583 1.589 88,928,552 -0.01(-0.33%)
Sep 20, 2004 1.582 1.645 1.552 1.594 184,934,976 +0.00(+0.08%)
Sep 17, 2004 1.594 1.634 1.569 1.593 115,497,480 -0.00(-0.05%)
Sep 16, 2004 1.576 1.674 1.576 1.594 160,412,080 +0.02(+1.59%)
Sep 15, 2004 1.579 1.638 1.548 1.569 159,188,384 -0.04(-2.29%)
Sep 14, 2004 1.460 1.614 1.451 1.606 284,338,400 +0.14(+9.32%)
Sep 13, 2004 1.447 1.511 1.444 1.469 93,275,128 +0.02(+1.24%)
Sep 10, 2004 1.399 1.461 1.397 1.451 100,166,992 +0.06(+4.47%)
Sep 09, 2004 1.423 1.437 1.359 1.389 212,933,184 -0.07(-4.98%)
Sep 08, 2004 1.442 1.491 1.438 1.462 71,199,624 +0.01(+0.53%)
Sep 07, 2004 1.455 1.490 1.447 1.454 69,261,288 -0.00(-0.25%)
Sep 03, 2004 1.499 1.511 1.444 1.457 53,872,064 -0.05(-3.02%)
Sep 02, 2004 1.471 1.511 1.462 1.503 49,740,864 +0.03(+2.22%)
Sep 01, 2004 1.460 1.487 1.451 1.470 86,706,320 +0.01(+0.61%)
Aug 31, 2004 1.464 1.490 1.447 1.461 73,343,544 -0.00(-0.20%)
Aug 30, 2004 1.475 1.502 1.461 1.464 69,613,712 -0.01(-0.72%)
Aug 27, 2004 1.471 1.481 1.446 1.475 49,662,544 +0.01(+0.70%)
Aug 26, 2004 1.433 1.500 1.431 1.464 116,270,856 -0.02(-1.13%)
Aug 25, 2004 1.369 1.495 1.368 1.481 155,938,240 +0.13(+9.78%)
Aug 24, 2004 1.377 1.392 1.344 1.349 38,169,576 -0.02(-1.67%)
Aug 23, 2004 1.399 1.419 1.361 1.372 69,809,504 -0.02(-1.09%)
Aug 20, 2004 1.365 1.399 1.361 1.387 56,887,256 +0.02(+1.65%)
Aug 19, 2004 1.386 1.403 1.332 1.365 106,912,016 +1.03(+308.69%)
Aug 17, 2004 0.3252 0.3346 0.3235 0.3339 16,519,918 +0.01(+3.06%)
Aug 16, 2004 0.3068 0.3253 0.3046 0.3240 35,851,892 +0.02(+5.70%)
Aug 13, 2004 0.3125 0.3186 0.2876 0.3065 94,518,408 -0.01(-4.00%)
Aug 12, 2004 0.3259 0.3355 0.3189 0.3193 22,410,798 -0.01(-2.19%)
Aug 11, 2004 0.3167 0.3330 0.3098 0.3265 32,844,044 +0.00(+0.16%)
Aug 10, 2004 0.3234 0.3453 0.3116 0.3260 56,982,704 +0.01(+2.04%)
Aug 09, 2004 0.3300 0.3358 0.3181 0.3194 17,039,892 -0.01(-2.03%)
Aug 06, 2004 0.3249 0.3412 0.3183 0.3261 26,248,314 -0.01(-1.60%)
Aug 05, 2004 0.3355 0.3417 0.3291 0.3314 23,233,124 -0.00(-0.76%)
Aug 04, 2004 0.3386 0.3521 0.3339 0.3339 37,413,332 -0.01(-2.10%)
Aug 03, 2004 0.3717 0.3723 0.3411 0.3411 98,967,768 -0.05(-12.27%)
Aug 02, 2004 0.3751 0.3908 0.3729 0.3888 40,134,836 +0.01(+2.17%)
Jul 30, 2004 0.3853 0.3905 0.3745 0.3805 29,823,960 -0.00(-0.90%)
Jul 29, 2004 0.3830 0.3899 0.3754 0.3840 60,298,924 +0.02(+5.56%)
Jul 28, 2004 0.3385 0.3688 0.3381 0.3638 75,245,168 +0.03(+7.88%)
Jul 27, 2004 0.3366 0.3431 0.3252 0.3372 43,020,316 +0.00(+0.30%)
Jul 26, 2004 0.3403 0.3490 0.3274 0.3362 29,060,372 -0.00(-1.44%)
Jul 23, 2004 0.3417 0.3528 0.3337 0.3411 40,979,188 -0.00(-0.83%)
Jul 22, 2004 0.3277 0.3499 0.3131 0.3439 43,737,400 +0.01(+4.37%)
Jul 21, 2004 0.3386 0.3473 0.3295 0.3295 42,369,308 -0.01(-1.53%)
Jul 20, 2004 0.3280 0.3470 0.3241 0.3346 43,436,372 +0.01(+2.28%)
Jul 19, 2004 0.3330 0.3429 0.3126 0.3272 55,374,768 -0.00(-1.26%)
Jul 16, 2004 0.3492 0.3537 0.3281 0.3314 36,693,796 -0.02(-4.98%)
Jul 15, 2004 0.3536 0.3567 0.3455 0.3487 22,320,246 -0.00(-0.96%)
Jul 14, 2004 0.3345 0.3575 0.3287 0.3521 45,636,580 +0.02(+4.45%)
Jul 13, 2004 0.3476 0.3499 0.3326 0.3371 20,411,276 -0.01(-2.02%)
Jul 12, 2004 0.3371 0.3450 0.3346 0.3440 20,570,358 +0.00(+0.90%)
Jul 09, 2004 0.3472 0.3472 0.3310 0.3410 25,284,040 +0.00(+1.15%)
Jul 08, 2004 0.3372 0.3512 0.3369 0.3371 61,104,120 -0.00(-0.84%)
Jul 07, 2004 0.3332 0.3453 0.3087 0.3400 214,962,064 -0.05(-11.75%)
Jul 06, 2004 0.3979 0.3982 0.3800 0.3852 45,876,424 -0.01(-2.96%)
Jul 02, 2004 0.4014 0.4053 0.3914 0.3970 28,543,972 -0.01(-1.32%)
Jul 01, 2004 0.4152 0.4211 0.3906 0.4023 77,805,144 -0.02(-4.74%)
Jun 30, 2004 0.4386 0.4402 0.4144 0.4223 53,448,664 -0.01(-3.25%)
Jun 29, 2004 0.4400 0.4494 0.4322 0.4365 22,866,014 -0.00(-0.63%)
Jun 28, 2004 0.4374 0.4550 0.4372 0.4392 30,237,568 +0.00(+0.49%)
Jun 25, 2004 0.4403 0.4458 0.4341 0.4371 22,391,220 -0.00(-0.19%)
Jun 24, 2004 0.4337 0.4482 0.4330 0.4379 26,962,954 +0.01(+1.16%)
Jun 23, 2004 0.4310 0.4392 0.4257 0.4329 33,566,028 +0.00(+0.90%)
Jun 22, 2004 0.4117 0.4372 0.4117 0.4290 28,235,600 +0.01(+3.07%)
Jun 21, 2004 0.4244 0.4262 0.4127 0.4163 27,476,908 -0.01(-1.21%)
Jun 18, 2004 0.4331 0.4419 0.4178 0.4214 40,873,948 -0.01(-2.57%)
Jun 17, 2004 0.4439 0.4440 0.4316 0.4325 23,039,780 -0.01(-2.53%)
Jun 16, 2004 0.4394 0.4505 0.4372 0.4437 26,921,348 +0.00(+0.53%)
Jun 15, 2004 0.4495 0.4502 0.4366 0.4414 54,902,420 -0.01(-2.22%)
Jun 14, 2004 0.4607 0.4630 0.4444 0.4514 26,228,736 -0.02(-3.30%)
Jun 10, 2004 0.4649 0.4734 0.4537 0.4668 24,894,904 +0.00(+0.29%)
Jun 09, 2004 0.4760 0.4852 0.4601 0.4655 26,840,584 -0.02(-3.41%)
Jun 08, 2004 0.4775 0.4886 0.4752 0.4819 23,651,628 -0.00(-0.49%)
Jun 07, 2004 0.4812 0.4957 0.4660 0.4843 48,052,160 +0.01(+1.76%)
Jun 04, 2004 0.4731 0.4859 0.4679 0.4759 34,505,828 +0.01(+3.19%)
Jun 03, 2004 0.4700 0.4830 0.4581 0.4612 41,138,268 -0.01(-2.69%)
Jun 02, 2004 0.4904 0.4995 0.4699 0.4740 100,847,368 -0.02(-4.15%)
Jun 01, 2004 0.4574 0.4998 0.4564 0.4945 87,761,152 +0.03(+7.46%)
May 28, 2004 0.4391 0.4619 0.4382 0.4602 52,403,628 +0.02(+4.52%)
May 27, 2004 0.4433 0.4521 0.4295 0.4403 41,546,984 -0.00(-0.58%)
May 26, 2004 0.4418 0.4497 0.4296 0.4428 51,953,308 +0.00(+0.14%)
May 25, 2004 0.4137 0.4533 0.4117 0.4422 75,485,016 +0.03(+6.60%)
May 24, 2004 0.4083 0.4218 0.4071 0.4148 43,835,296 +0.02(+4.00%)
May 21, 2004 0.3991 0.4037 0.3953 0.3989 17,173,372 +0.00(+0.46%)
May 20, 2004 0.3989 0.4073 0.3935 0.3971 23,482,758 -0.00(-0.28%)
May 19, 2004 0.4026 0.4180 0.3981 0.3982 45,100,600 +0.00(+0.57%)
May 18, 2004 0.3937 0.3974 0.3831 0.3959 33,776,504 +0.01(+1.89%)
May 17, 2004 0.3713 0.3933 0.3680 0.3886 42,895,496 +0.01(+1.87%)
May 14, 2004 0.4050 0.4050 0.3795 0.3814 38,637,028 -0.02(-5.75%)
May 13, 2004 0.3992 0.4172 0.3941 0.4047 64,699,344 +0.00(+0.74%)
May 12, 2004 0.3989 0.4035 0.3787 0.4018 43,698,244 +0.00(+0.38%)
May 11, 2004 0.3870 0.4076 0.3841 0.4002 52,641,024 +0.02(+5.35%)
May 10, 2004 0.3816 0.3901 0.3649 0.3799 55,705,164 -0.01(-3.02%)
May 07, 2004 0.4067 0.4204 0.3903 0.3917 45,918,032 -0.02(-4.15%)
May 06, 2004 0.4014 0.4121 0.3953 0.4087 49,696,808 +0.00(+0.40%)
May 05, 2004 0.4281 0.4290 0.4068 0.4071 52,359,576 -0.02(-4.60%)
May 04, 2004 0.4278 0.4349 0.4163 0.4267 47,961,604 +0.00(+0.41%)
May 03, 2004 0.4214 0.4386 0.4127 0.4249 39,354,116 +0.01(+1.39%)
Apr 30, 2004 0.4623 0.4699 0.4137 0.4191 113,718,224 -0.03(-5.94%)
Apr 29, 2004 0.4340 0.4718 0.4313 0.4456 104,572,304 -0.02(-4.26%)
Apr 28, 2004 0.5008 0.5086 0.4553 0.4654 105,355,472 -0.05(-9.33%)
Apr 27, 2004 0.5067 0.5284 0.5053 0.5133 35,866,580 +0.01(+1.31%)
Apr 26, 2004 0.5241 0.5242 0.5017 0.5067 45,587,632 -0.02(-3.56%)
Apr 23, 2004 0.5363 0.5363 0.5201 0.5254 23,397,100 -0.01(-1.38%)
Apr 22, 2004 0.5046 0.5516 0.5012 0.5327 40,391,812 +0.03(+5.67%)
Apr 21, 2004 0.5038 0.5207 0.4870 0.5041 44,097,168 -0.00(-0.22%)
Apr 20, 2004 0.5340 0.5393 0.5016 0.5052 32,883,204 -0.03(-5.23%)
Apr 19, 2004 0.5284 0.5378 0.5180 0.5331 23,401,994 +0.01(+0.99%)
Apr 16, 2004 0.5260 0.5307 0.5077 0.5279 27,804,858 +0.00(+0.45%)
Apr 15, 2004 0.5455 0.5513 0.5184 0.5256 28,472,996 -0.02(-3.65%)
Apr 14, 2004 0.5517 0.5526 0.5337 0.5455 37,026,644 -0.02(-2.91%)
Apr 13, 2004 0.5738 0.5769 0.5504 0.5618 25,778,414 -0.01(-2.05%)
Apr 12, 2004 0.5764 0.5823 0.5691 0.5736 17,011,844 -0.00(-0.80%)
Apr 08, 2004 0.5676 0.5840 0.5619 0.5782 41,290,008 +0.03(+5.40%)
Apr 07, 2004 0.5412 0.5501 0.5366 0.5485 23,049,568 +0.01(+1.09%)
Apr 06, 2004 0.5466 0.5471 0.5375 0.5426 24,571,848 -0.01(-1.48%)
Apr 05, 2004 0.5538 0.5671 0.5475 0.5508 28,742,210 -0.00(-0.55%)
Apr 02, 2004 0.5313 0.5583 0.5302 0.5539 52,971,424 +0.03(+6.56%)
Apr 01, 2004 0.5092 0.5240 0.5087 0.5197 24,273,266 +0.01(+2.19%)
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%)
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.