Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netease Inc ADR (NQ: NTES )

104.97 +0.76 (+0.73%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 28, 2003 0.4680 0.4773 0.4679 0.4765 19,822,304 +0.01(+1.61%)
Nov 26, 2003 0.4714 0.4790 0.4599 0.4690 62,228,792 +0.00(+0.44%)
Nov 25, 2003 0.4648 0.4775 0.4630 0.4669 102,094,528 +0.01(+1.65%)
Nov 24, 2003 0.4314 0.4605 0.4294 0.4594 97,777,128 +0.04(+8.60%)
Nov 21, 2003 0.4270 0.4361 0.4193 0.4230 57,869,544 -0.00(-0.93%)
Nov 20, 2003 0.4152 0.4403 0.4138 0.4270 123,091,008 +0.01(+1.95%)
Nov 19, 2003 0.4176 0.4216 0.4088 0.4188 74,950,480 +0.01(+1.49%)
Nov 18, 2003 0.4243 0.4334 0.4118 0.4127 82,000,040 -0.00(-0.47%)
Nov 17, 2003 0.4108 0.4314 0.4035 0.4146 101,568,448 -0.00(-1.05%)
Nov 14, 2003 0.4326 0.4382 0.4157 0.4190 51,297,036 -0.01(-2.59%)
Nov 13, 2003 0.4355 0.4459 0.4281 0.4301 64,043,440 -0.01(-1.59%)
Nov 12, 2003 0.4188 0.4415 0.4168 0.4371 104,307,344 +0.02(+4.98%)
Nov 11, 2003 0.4316 0.4380 0.4137 0.4164 97,964,968 -0.02(-3.98%)
Nov 10, 2003 0.4503 0.4546 0.4316 0.4336 87,857,288 -0.01(-1.85%)
Nov 07, 2003 0.4290 0.4551 0.4168 0.4418 181,346,832 +0.01(+3.07%)
Nov 06, 2003 0.4497 0.4526 0.4255 0.4286 114,797,000 -0.02(-4.07%)
Nov 05, 2003 0.4648 0.4737 0.4437 0.4468 106,749,248 -0.01(-3.14%)
Nov 04, 2003 0.4592 0.4824 0.4546 0.4613 160,457,136 -0.00(-0.59%)
Nov 03, 2003 0.4734 0.4775 0.4597 0.4641 114,717,160 -0.00(-0.04%)
Oct 31, 2003 0.4659 0.4847 0.4577 0.4643 205,225,040 -0.01(-1.71%)
Oct 30, 2003 0.5173 0.5268 0.4681 0.4724 243,691,952 -0.04(-8.68%)
Oct 29, 2003 0.5388 0.5535 0.5007 0.5173 483,887,168 -0.15(-22.60%)
Oct 27, 2003 0.6840 0.6840 0.6553 0.6684 116,174,784 +0.01(+1.36%)
Oct 24, 2003 0.6129 0.6688 0.6119 0.6594 192,037,888 +0.06(+9.78%)
Oct 23, 2003 0.6098 0.6276 0.5736 0.6006 168,809,296 -0.01(-2.10%)
Oct 22, 2003 0.6015 0.6342 0.5971 0.6135 169,969,376 +0.01(+0.94%)
Oct 21, 2003 0.6939 0.7106 0.6069 0.6078 251,159,712 -0.08(-11.92%)
Oct 20, 2003 0.6624 0.6931 0.6475 0.6900 111,222,208 +0.04(+5.70%)
Oct 17, 2003 0.6838 0.6868 0.6480 0.6528 98,599,368 -0.03(-4.84%)
Oct 16, 2003 0.6552 0.6880 0.6394 0.6860 107,681,552 +0.03(+4.71%)
Oct 15, 2003 0.7048 0.7058 0.6446 0.6552 107,786,176 -0.04(-5.95%)
Oct 14, 2003 0.7076 0.7168 0.6922 0.6966 74,394,424 -0.02(-2.57%)
Oct 13, 2003 0.7306 0.7319 0.7028 0.7150 67,060,540 -0.00(-0.38%)
Oct 10, 2003 0.7007 0.7207 0.6885 0.7178 104,628,472 +0.02(+3.54%)
Oct 09, 2003 0.7125 0.7355 0.6844 0.6933 139,385,552 +0.00(+0.03%)
Oct 08, 2003 0.6742 0.6997 0.6577 0.6931 96,984,992 +0.02(+3.05%)
Oct 07, 2003 0.6720 0.6884 0.6569 0.6725 89,169,896 -0.00(-0.53%)
Oct 06, 2003 0.6410 0.6762 0.6375 0.6761 72,734,792 +0.04(+7.00%)
Oct 03, 2003 0.6257 0.6415 0.6129 0.6319 114,566,992 +0.03(+4.87%)
Oct 02, 2003 0.5607 0.6104 0.5604 0.6026 114,546,208 +0.04(+7.49%)
Oct 01, 2003 0.5783 0.5858 0.5363 0.5606 161,463,584 -0.01(-1.75%)
Sep 30, 2003 0.6006 0.6087 0.5694 0.5706 133,775,920 -0.04(-5.94%)
Sep 29, 2003 0.5613 0.6086 0.5288 0.6067 213,064,960 +0.06(+10.12%)
Sep 26, 2003 0.6241 0.6350 0.5324 0.5509 170,354,336 -0.08(-12.78%)
Sep 25, 2003 0.6655 0.6706 0.6297 0.6316 105,205,408 -0.03(-4.54%)
Sep 24, 2003 0.6903 0.7060 0.6617 0.6616 88,282,016 -0.03(-4.16%)
Sep 23, 2003 0.6782 0.7002 0.6645 0.6903 60,278,944 +0.02(+2.33%)
Sep 22, 2003 0.6383 0.6758 0.6338 0.6746 64,666,556 +0.02(+3.51%)
Sep 19, 2003 0.6573 0.6622 0.6446 0.6517 35,013,820 -0.00(-0.58%)
Sep 18, 2003 0.6257 0.6593 0.6231 0.6555 45,729,124 +0.03(+4.65%)
Sep 17, 2003 0.6353 0.6425 0.6190 0.6264 50,544,644 -0.01(-1.59%)
Sep 16, 2003 0.6296 0.6374 0.6149 0.6365 64,850,532 +0.01(+2.08%)
Sep 15, 2003 0.6096 0.6268 0.6089 0.6235 47,360,288 +0.02(+3.02%)
Sep 12, 2003 0.5992 0.6092 0.5925 0.6052 30,193,990 +0.01(+1.02%)
Sep 11, 2003 0.5926 0.6022 0.5736 0.5991 47,636,848 +0.01(+1.23%)
Sep 10, 2003 0.5889 0.6131 0.5855 0.5918 68,626,040 +0.00(+0.21%)
Sep 09, 2003 0.5786 0.6072 0.5773 0.5906 61,207,868 +0.01(+1.15%)
Sep 08, 2003 0.5695 0.5858 0.5603 0.5839 43,613,268 +0.02(+2.90%)
Sep 05, 2003 0.5716 0.5812 0.5587 0.5674 32,394,306 -0.00(-0.73%)
Sep 04, 2003 0.5618 0.5823 0.5584 0.5716 43,941,224 +0.01(+1.19%)
Sep 03, 2003 0.5881 0.5950 0.5632 0.5649 70,821,392 -0.02(-3.49%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.