Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Netease Inc ADR (NQ: NTES )

78.90 -0.56 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 28, 2004 0.4910 0.5165 0.4900 0.5145 46,869,844 +0.02(+4.52%)
May 27, 2004 0.4957 0.5055 0.4803 0.4922 37,159,652 -0.00(-0.58%)
May 26, 2004 0.4940 0.5028 0.4804 0.4951 46,467,076 +0.00(+0.14%)
May 25, 2004 0.4626 0.5069 0.4603 0.4944 67,513,856 +0.03(+6.60%)
May 24, 2004 0.4565 0.4716 0.4551 0.4638 39,206,324 +0.02(+3.99%)
May 21, 2004 0.4462 0.4514 0.4420 0.4460 15,359,878 +0.00(+0.46%)
May 20, 2004 0.4460 0.4554 0.4399 0.4439 21,002,996 -0.00(-0.28%)
May 19, 2004 0.4501 0.4673 0.4451 0.4452 40,338,012 +0.00(+0.57%)
May 18, 2004 0.4402 0.4443 0.4283 0.4427 30,209,730 +0.01(+1.89%)
May 17, 2004 0.4152 0.4397 0.4115 0.4345 38,365,764 +0.01(+1.87%)
May 14, 2004 0.4528 0.4528 0.4243 0.4265 34,556,988 -0.03(-5.75%)
May 13, 2004 0.4463 0.4664 0.4406 0.4525 57,867,140 +0.00(+0.74%)
May 12, 2004 0.4460 0.4511 0.4234 0.4492 39,083,740 +0.00(+0.38%)
May 11, 2004 0.4327 0.4557 0.4294 0.4475 47,082,172 +0.02(+5.35%)
May 10, 2004 0.4267 0.4362 0.4080 0.4247 49,822,740 -0.01(-3.02%)
May 07, 2004 0.4547 0.4701 0.4364 0.4380 41,069,120 -0.02(-4.15%)
May 06, 2004 0.4488 0.4607 0.4420 0.4570 44,448,864 +0.00(+0.40%)
May 05, 2004 0.4787 0.4797 0.4548 0.4551 46,830,444 -0.02(-4.60%)
May 04, 2004 0.4783 0.4862 0.4654 0.4771 42,896,896 +0.00(+0.41%)
May 03, 2004 0.4711 0.4904 0.4614 0.4751 35,198,352 +0.01(+1.39%)
Apr 30, 2004 0.5169 0.5254 0.4626 0.4686 101,709,664 -0.03(-5.94%)
Apr 29, 2004 0.4853 0.5275 0.4822 0.4982 93,529,552 -0.02(-4.26%)
Apr 28, 2004 0.5600 0.5687 0.5090 0.5203 94,230,016 -0.05(-9.33%)
Apr 27, 2004 0.5665 0.5908 0.5650 0.5739 32,079,094 +0.01(+1.31%)
Apr 26, 2004 0.5860 0.5861 0.5609 0.5665 40,773,612 -0.02(-3.56%)
Apr 23, 2004 0.5996 0.5996 0.5816 0.5874 20,926,384 -0.01(-1.38%)
Apr 22, 2004 0.5642 0.6167 0.5604 0.5956 36,126,468 +0.03(+5.67%)
Apr 21, 2004 0.5633 0.5821 0.5446 0.5636 39,440,540 -0.00(-0.22%)
Apr 20, 2004 0.5971 0.6030 0.5608 0.5649 29,410,762 -0.03(-5.23%)
Apr 19, 2004 0.5908 0.6013 0.5792 0.5961 20,930,762 +0.01(+0.99%)
Apr 16, 2004 0.5881 0.5933 0.5676 0.5902 24,868,686 +0.00(+0.45%)
Apr 15, 2004 0.6099 0.6164 0.5796 0.5876 25,466,270 -0.02(-3.65%)
Apr 14, 2004 0.6168 0.6179 0.5967 0.6099 33,116,658 -0.02(-2.91%)
Apr 13, 2004 0.6415 0.6451 0.6154 0.6282 23,056,234 -0.01(-2.05%)
Apr 12, 2004 0.6445 0.6510 0.6363 0.6413 15,215,407 -0.01(-0.79%)
Apr 08, 2004 0.6347 0.6529 0.6283 0.6464 36,929,812 +0.03(+5.40%)
Apr 07, 2004 0.6051 0.6150 0.5999 0.6133 20,615,552 +0.01(+1.09%)
Apr 06, 2004 0.6111 0.6117 0.6010 0.6067 21,977,080 -0.01(-1.48%)
Apr 05, 2004 0.6191 0.6341 0.6122 0.6158 25,707,054 -0.00(-0.55%)
Apr 02, 2004 0.5940 0.6243 0.5927 0.6192 47,377,680 +0.04(+6.56%)
Apr 01, 2004 0.5693 0.5859 0.5688 0.5811 21,710,028 +0.01(+2.19%)
Mar 31, 2004 0.5768 0.5896 0.5653 0.5687 22,609,688 -0.01(-1.37%)
Mar 30, 2004 0.5778 0.5916 0.5761 0.5765 26,398,764 +0.00(+0.76%)
Mar 29, 2004 0.5608 0.5785 0.5597 0.5722 33,495,346 +0.02(+3.49%)
Mar 26, 2004 0.5436 0.5602 0.5374 0.5529 28,946,704 +0.01(+1.49%)
Mar 25, 2004 0.5294 0.5448 0.5256 0.5448 27,020,426 +0.02(+4.03%)
Mar 24, 2004 0.5358 0.5448 0.5231 0.5237 36,844,444 -0.01(-1.71%)
Mar 23, 2004 0.5356 0.5420 0.5125 0.5328 32,335,202 +0.01(+1.74%)
Mar 22, 2004 0.5378 0.5396 0.5191 0.5237 31,113,766 -0.02(-4.34%)
Mar 19, 2004 0.5529 0.5547 0.5459 0.5474 23,929,626 -0.00(-0.04%)
Mar 18, 2004 0.5465 0.5531 0.5345 0.5476 34,465,052 -0.00(-0.31%)
Mar 17, 2004 0.5439 0.5565 0.5329 0.5494 50,278,044 +0.02(+3.53%)
Mar 16, 2004 0.5242 0.5383 0.5198 0.5306 65,598,520 +0.01(+2.38%)
Mar 15, 2004 0.5619 0.5728 0.5056 0.5183 155,975,984 -0.06(-10.14%)
Mar 12, 2004 0.5844 0.5927 0.5691 0.5768 54,167,812 +0.00(+0.02%)
Mar 11, 2004 0.5575 0.5933 0.5497 0.5766 84,861,296 +0.02(+3.44%)
Mar 10, 2004 0.5996 0.6007 0.5573 0.5575 92,012,608 -0.05(-7.64%)
Mar 09, 2004 0.6189 0.6235 0.5967 0.6036 50,720,212 -0.02(-2.63%)
Mar 08, 2004 0.6461 0.6564 0.6190 0.6199 54,279,448 -0.03(-4.71%)
Mar 05, 2004 0.6533 0.6669 0.6438 0.6505 46,911,436 -0.02(-2.43%)
Mar 04, 2004 0.6363 0.6680 0.6352 0.6668 82,155,752 +0.03(+4.62%)
Mar 03, 2004 0.6230 0.6419 0.6140 0.6373 50,591,064 +0.01(+1.90%)
Mar 02, 2004 0.6453 0.6583 0.6250 0.6254 70,057,416 -0.03(-3.98%)
Mar 01, 2004 0.6081 0.6623 0.6070 0.6513 107,937,232 +0.05(+7.54%)
Feb 27, 2004 0.5893 0.6135 0.5888 0.6057 79,544,336 +0.02(+3.66%)
Feb 26, 2004 0.5838 0.5890 0.5705 0.5843 60,598,952 +0.01(+1.93%)
Feb 25, 2004 0.5539 0.5756 0.5528 0.5732 36,472,320 +0.02(+3.48%)
Feb 24, 2004 0.5619 0.5697 0.5519 0.5539 32,348,336 -0.01(-2.16%)
Feb 23, 2004 0.5853 0.5876 0.5636 0.5661 63,223,508 -0.00(-0.82%)
Feb 20, 2004 0.5572 0.5739 0.5418 0.5708 81,140,080 +0.02(+3.16%)
Feb 19, 2004 0.5844 0.5918 0.5475 0.5533 102,000,792 -0.03(-5.85%)
Feb 18, 2004 0.5170 0.5930 0.5134 0.5877 234,189,424 +0.12(+24.60%)
Feb 17, 2004 0.4660 0.4781 0.4556 0.4717 66,364,652 +0.01(+1.15%)
Feb 13, 2004 0.4835 0.4872 0.4660 0.4663 33,998,804 -0.01(-2.88%)
Feb 12, 2004 0.4823 0.4905 0.4797 0.4801 22,780,426 -0.00(-0.61%)
Feb 11, 2004 0.4922 0.5014 0.4821 0.4831 24,846,796 -0.01(-1.63%)
Feb 10, 2004 0.4836 0.4936 0.4825 0.4911 20,344,122 +0.01(+1.61%)
Feb 09, 2004 0.4795 0.4991 0.4763 0.4833 31,426,786 +0.01(+1.98%)
Feb 06, 2004 0.4748 0.4790 0.4654 0.4740 27,902,574 +0.00(+0.31%)
Feb 05, 2004 0.4705 0.4815 0.4604 0.4725 39,153,788 +0.01(+1.42%)
Feb 04, 2004 0.5061 0.5131 0.4640 0.4659 72,944,640 -0.04(-7.90%)
Feb 03, 2004 0.5048 0.5229 0.4970 0.5058 83,434,104 -0.03(-6.46%)
Feb 02, 2004 0.5385 0.5556 0.5385 0.5408 36,713,108 +0.00(+0.79%)
Jan 30, 2004 0.5209 0.5434 0.5157 0.5366 78,500,208 +0.04(+7.70%)
Jan 29, 2004 0.5194 0.5251 0.4893 0.4982 41,881,224 -0.02(-3.17%)
Jan 28, 2004 0.5464 0.5522 0.5096 0.5145 28,922,626 -0.03(-5.02%)
Jan 27, 2004 0.5436 0.5650 0.5401 0.5417 29,870,442 -0.01(-1.43%)
Jan 26, 2004 0.5356 0.5547 0.5330 0.5496 41,316,472 +0.01(+2.38%)
Jan 23, 2004 0.5483 0.5530 0.5334 0.5368 22,152,196 -0.01(-1.61%)
Jan 22, 2004 0.5470 0.5631 0.5402 0.5456 31,840,498 +0.00(+0.15%)
Jan 21, 2004 0.5525 0.5651 0.5427 0.5448 27,591,742 -0.01(-2.41%)
Jan 20, 2004 0.5619 0.5681 0.5505 0.5583 33,482,212 -0.00(-0.14%)
Jan 16, 2004 0.5601 0.5653 0.5565 0.5591 26,442,542 +0.00(+0.43%)
Jan 15, 2004 0.5481 0.5594 0.5336 0.5567 55,485,780 +0.01(+1.31%)
Jan 14, 2004 0.5596 0.5624 0.5391 0.5495 66,292,200 +0.01(+2.21%)
Jan 13, 2004 0.5329 0.5562 0.5322 0.5376 91,424,544 +0.01(+1.31%)
Jan 12, 2004 0.5114 0.5311 0.5057 0.5306 39,244,760 +0.02(+4.52%)
Jan 09, 2004 0.5054 0.5218 0.5005 0.5077 45,562,516 -0.00(-0.13%)
Jan 08, 2004 0.5248 0.5254 0.5044 0.5083 47,604,128 -0.01(-1.24%)
Jan 07, 2004 0.4868 0.5200 0.4797 0.5147 78,931,256 +0.03(+5.35%)
Jan 06, 2004 0.4864 0.4957 0.4772 0.4886 47,590,008 -0.00(-0.16%)
Jan 05, 2004 0.4785 0.4977 0.4717 0.4894 95,819,192 +0.02(+4.74%)
Jan 02, 2004 0.4271 0.4694 0.4241 0.4672 87,641,272 +0.05(+10.81%)
Dec 31, 2003 0.4242 0.4278 0.4197 0.4217 24,034,696 -0.00(-0.22%)
Dec 30, 2003 0.4298 0.4329 0.4214 0.4226 23,994,506 -0.01(-1.36%)
Dec 29, 2003 0.4351 0.4383 0.4220 0.4284 34,642,752 -0.00(-0.27%)
Dec 26, 2003 0.4361 0.4483 0.4258 0.4295 26,159,512 -0.01(-1.47%)
Dec 24, 2003 0.4171 0.4391 0.4163 0.4359 25,995,274 +0.01(+3.50%)
Dec 23, 2003 0.4244 0.4277 0.4144 0.4212 34,949,556 +0.00(+0.05%)
Dec 22, 2003 0.4140 0.4214 0.4027 0.4210 83,001,104 +0.01(+1.40%)
Dec 19, 2003 0.4341 0.4359 0.4123 0.4152 70,757,400 -0.02(-4.09%)
Dec 18, 2003 0.4385 0.4471 0.4260 0.4329 72,660,784 -0.00(-0.89%)
Dec 17, 2003 0.4271 0.4451 0.4254 0.4367 41,125,792 +0.00(+1.03%)
Dec 16, 2003 0.4454 0.4506 0.4231 0.4323 60,958,816 -0.01(-2.95%)
Dec 15, 2003 0.4761 0.4771 0.4431 0.4454 58,669,784 -0.02(-3.44%)
Dec 12, 2003 0.4653 0.4739 0.4586 0.4613 33,000,972 -0.00(-0.57%)
Dec 11, 2003 0.4450 0.4677 0.4454 0.4639 44,308,508 +0.02(+4.26%)
Dec 10, 2003 0.4592 0.4638 0.4367 0.4450 87,440,256 -0.01(-2.14%)
Dec 09, 2003 0.4843 0.4888 0.4540 0.4547 86,977,728 -0.03(-6.26%)
Dec 08, 2003 0.5048 0.5110 0.4824 0.4850 53,792,932 -0.02(-3.91%)
Dec 05, 2003 0.5118 0.5171 0.5023 0.5048 27,487,964 -0.01(-1.36%)
Dec 04, 2003 0.5071 0.5139 0.4949 0.5118 57,617,120 +0.01(+1.73%)
Dec 03, 2003 0.5425 0.5447 0.5025 0.5031 73,041,216 -0.04(-6.75%)
Dec 02, 2003 0.5291 0.5441 0.5291 0.5395 40,554,672 +0.01(+1.16%)
Dec 01, 2003 0.5383 0.5468 0.5276 0.5334 66,221,364 +0.00(+0.11%)
Nov 28, 2003 0.5233 0.5337 0.5232 0.5328 17,728,806 +0.01(+1.61%)
Nov 26, 2003 0.5271 0.5355 0.5142 0.5243 55,656,604 +0.00(+0.44%)
Nov 25, 2003 0.5197 0.5339 0.5177 0.5221 91,311,992 +0.01(+1.65%)
Nov 24, 2003 0.4823 0.5149 0.4801 0.5136 87,450,568 +0.04(+8.60%)
Nov 21, 2003 0.4774 0.4876 0.4688 0.4729 51,757,752 -0.00(-0.93%)
Nov 20, 2003 0.4643 0.4922 0.4627 0.4774 110,090,968 +0.01(+1.95%)
Nov 19, 2003 0.4669 0.4713 0.4571 0.4683 67,034,712 +0.01(+1.49%)
Nov 18, 2003 0.4744 0.4846 0.4604 0.4614 73,339,752 -0.00(-0.47%)
Nov 17, 2003 0.4594 0.4823 0.4511 0.4636 90,841,472 -0.00(-1.05%)
Nov 14, 2003 0.4837 0.4900 0.4648 0.4685 45,879,388 -0.01(-2.59%)
Nov 13, 2003 0.4869 0.4985 0.4787 0.4809 57,279,604 -0.01(-1.59%)
Nov 12, 2003 0.4683 0.4936 0.4660 0.4887 93,291,104 +0.02(+4.98%)
Nov 11, 2003 0.4825 0.4897 0.4626 0.4655 87,618,568 -0.02(-3.98%)
Nov 10, 2003 0.5034 0.5082 0.4825 0.4848 78,578,392 -0.01(-1.85%)
Nov 07, 2003 0.4797 0.5088 0.4660 0.4940 162,194,208 +0.01(+3.07%)
Nov 06, 2003 0.5028 0.5061 0.4758 0.4792 102,672,912 -0.02(-4.07%)
Nov 05, 2003 0.5197 0.5296 0.4961 0.4996 95,475,112 -0.02(-3.14%)
Nov 04, 2003 0.5134 0.5394 0.5082 0.5158 143,510,720 -0.00(-0.59%)
Nov 03, 2003 0.5292 0.5339 0.5139 0.5189 102,601,512 -0.00(-0.04%)
Oct 31, 2003 0.5209 0.5419 0.5118 0.5191 183,550,560 -0.01(-1.71%)
Oct 30, 2003 0.5784 0.5890 0.5234 0.5281 217,954,848 -0.05(-8.68%)
Oct 29, 2003 0.6025 0.6189 0.5599 0.5784 432,782,240 -0.17(-22.60%)
Oct 27, 2003 0.7647 0.7647 0.7327 0.7473 103,905,184 +0.01(+1.36%)
Oct 24, 2003 0.6853 0.7477 0.6841 0.7372 171,756,128 +0.07(+9.78%)
Oct 23, 2003 0.6818 0.7017 0.6413 0.6716 150,980,784 -0.01(-2.10%)
Oct 22, 2003 0.6726 0.7091 0.6676 0.6859 152,018,352 +0.01(+0.94%)
Oct 21, 2003 0.7758 0.7946 0.6785 0.6795 224,633,904 -0.09(-11.92%)
Oct 20, 2003 0.7407 0.7749 0.7240 0.7715 99,475,664 +0.04(+5.70%)
Oct 17, 2003 0.7645 0.7679 0.7245 0.7299 88,185,968 -0.04(-4.84%)
Oct 16, 2003 0.7325 0.7692 0.7150 0.7670 96,308,952 +0.03(+4.71%)
Oct 15, 2003 0.7880 0.7892 0.7207 0.7325 96,402,528 -0.05(-5.95%)
Oct 14, 2003 0.7911 0.8014 0.7739 0.7789 66,537,384 -0.02(-2.57%)
Oct 13, 2003 0.8168 0.8183 0.7858 0.7995 59,978,056 -0.00(-0.38%)
Oct 10, 2003 0.7835 0.8058 0.7698 0.8026 93,578,320 +0.03(+3.54%)
Oct 09, 2003 0.7966 0.8223 0.7652 0.7751 124,664,592 +0.00(+0.03%)
Oct 08, 2003 0.7538 0.7823 0.7354 0.7749 86,742,088 +0.02(+3.05%)
Oct 07, 2003 0.7514 0.7697 0.7345 0.7520 79,752,376 -0.00(-0.53%)
Oct 06, 2003 0.7167 0.7561 0.7128 0.7560 65,053,032 +0.05(+7.00%)
Oct 03, 2003 0.6995 0.7172 0.6853 0.7065 102,467,192 +0.03(+4.87%)
Oct 02, 2003 0.6269 0.6825 0.6266 0.6737 102,448,608 +0.05(+7.49%)
Oct 01, 2003 0.6465 0.6550 0.5996 0.6268 144,410,896 -0.01(-1.75%)
Sep 30, 2003 0.6716 0.6806 0.6366 0.6380 119,647,408 -0.04(-5.94%)
Sep 29, 2003 0.6276 0.6805 0.5913 0.6783 190,562,480 +0.06(+10.12%)
Sep 26, 2003 0.6978 0.7099 0.5953 0.6159 152,362,656 -0.09(-12.78%)
Sep 25, 2003 0.7441 0.7498 0.7041 0.7061 94,094,320 -0.03(-4.54%)
Sep 24, 2003 0.7718 0.7894 0.7399 0.7397 78,958,264 -0.03(-4.16%)
Sep 23, 2003 0.7582 0.7829 0.7429 0.7718 53,912,688 +0.02(+2.33%)
Sep 22, 2003 0.7137 0.7556 0.7087 0.7542 57,836,912 +0.03(+3.51%)
Sep 19, 2003 0.7349 0.7404 0.7207 0.7287 31,315,894 -0.00(-0.58%)
Sep 18, 2003 0.6995 0.7371 0.6967 0.7329 40,899,520 +0.03(+4.65%)
Sep 17, 2003 0.7103 0.7184 0.6921 0.7003 45,206,460 -0.01(-1.59%)
Sep 16, 2003 0.7040 0.7127 0.6875 0.7116 58,001,456 +0.01(+2.08%)
Sep 15, 2003 0.6816 0.7008 0.6808 0.6971 42,358,416 +0.02(+3.02%)
Sep 12, 2003 0.6700 0.6811 0.6624 0.6767 27,005,104 +0.01(+1.02%)
Sep 11, 2003 0.6625 0.6733 0.6413 0.6698 42,605,764 +0.01(+1.23%)
Sep 10, 2003 0.6584 0.6855 0.6547 0.6617 61,378,220 +0.00(+0.21%)
Sep 09, 2003 0.6469 0.6789 0.6455 0.6604 54,743,504 +0.01(+1.15%)
Sep 08, 2003 0.6367 0.6550 0.6264 0.6528 39,007,128 +0.02(+2.90%)
Sep 05, 2003 0.6391 0.6499 0.6247 0.6344 28,973,038 -0.00(-0.73%)
Sep 04, 2003 0.6282 0.6511 0.6244 0.6391 39,300,448 +0.01(+1.19%)
Sep 03, 2003 0.6575 0.6653 0.6298 0.6316 63,341,712 -0.02(-3.49%)
Sep 02, 2003 0.5846 0.6575 0.5802 0.6544 98,461,256 +0.07(+12.35%)
Aug 29, 2003 0.5669 0.5899 0.5648 0.5825 26,939,434 +0.01(+2.00%)
Aug 28, 2003 0.5613 0.5813 0.5499 0.5710 30,251,320 +0.01(+2.21%)
Aug 27, 2003 0.5619 0.5681 0.5516 0.5587 23,734,808 -0.00(-0.10%)
Aug 26, 2003 0.5237 0.5600 0.5179 0.5593 51,066,068 +0.03(+5.27%)
Aug 25, 2003 0.5425 0.5442 0.5253 0.5313 30,126,550 -0.02(-2.76%)
Aug 22, 2003 0.5594 0.5651 0.5416 0.5464 40,974,996 -0.01(-1.54%)
Aug 21, 2003 0.5927 0.5927 0.5539 0.5549 78,147,784 -0.03(-5.10%)
Aug 20, 2003 0.5302 0.5880 0.5266 0.5848 67,073,872 +0.04(+6.53%)
Aug 19, 2003 0.5602 0.5672 0.5408 0.5489 45,725,024 -0.00(-0.41%)
Aug 18, 2003 0.5138 0.5596 0.5118 0.5512 57,689,836 +0.04(+8.40%)
Aug 15, 2003 0.5062 0.5191 0.4921 0.5085 15,300,776 +0.00(+0.25%)
Aug 14, 2003 0.5184 0.5189 0.5006 0.5072 28,574,582 -0.01(-1.99%)
Aug 13, 2003 0.5185 0.5261 0.5122 0.5175 32,987,510 -0.00(-0.13%)
Aug 12, 2003 0.5094 0.5195 0.4968 0.5182 30,021,480 +0.00(+0.93%)
Aug 11, 2003 0.5195 0.5290 0.5006 0.5134 59,896,300 +0.00(+0.36%)
Aug 08, 2003 0.4910 0.5134 0.4433 0.5115 128,200,368 +0.03(+5.86%)
Aug 07, 2003 0.4882 0.4967 0.4607 0.4832 70,035,528 -0.02(-4.58%)
Aug 06, 2003 0.5356 0.5385 0.4964 0.5064 51,245,560 -0.02(-4.23%)
Aug 05, 2003 0.5383 0.5619 0.5219 0.5288 52,900,408 -0.01(-0.96%)
Aug 04, 2003 0.5450 0.5471 0.5163 0.5339 53,001,100 -0.02(-2.87%)
Aug 01, 2003 0.5763 0.5809 0.5665 0.5497 39,873,996 -0.03(-4.62%)
Jul 31, 2003 0.5750 0.5854 0.5596 0.5763 57,065,984 +0.00(+0.52%)
Jul 30, 2003 0.5745 0.5809 0.5573 0.5733 52,703,404 -0.01(-1.10%)
Jul 29, 2003 0.5875 0.5963 0.5618 0.5797 196,865,600 +0.07(+14.30%)
Jul 28, 2003 0.4933 0.5159 0.4854 0.5072 96,270,120 +0.03(+5.56%)
Jul 25, 2003 0.4710 0.4823 0.4466 0.4805 57,330,848 +0.01(+2.99%)
Jul 24, 2003 0.4311 0.4680 0.4226 0.4665 89,344,272 +0.06(+14.56%)
Jul 23, 2003 0.4032 0.4140 0.3968 0.4073 51,436,000 -0.02(-5.04%)
Jul 22, 2003 0.4446 0.4479 0.4131 0.4289 34,049,152 -0.01(-1.96%)
Jul 21, 2003 0.4443 0.4573 0.4308 0.4374 39,554,368 -0.01(-1.36%)
Jul 18, 2003 0.4090 0.4450 0.4008 0.4435 48,588,172 +0.04(+11.29%)
Jul 17, 2003 0.4149 0.4313 0.3872 0.3985 70,035,528 -0.04(-9.26%)
Jul 16, 2003 0.4475 0.4475 0.4260 0.4391 25,667,654 -0.00(-0.57%)
Jul 15, 2003 0.4604 0.4619 0.4375 0.4416 38,514,616 -0.01(-3.28%)
Jul 14, 2003 0.4723 0.4759 0.4512 0.4566 45,431,704 +0.00(+0.35%)
Jul 11, 2003 0.4373 0.4557 0.4163 0.4550 54,769,028 +0.02(+4.59%)
Jul 10, 2003 0.4618 0.4758 0.4331 0.4350 63,109,680 -0.04(-8.22%)
Jul 09, 2003 0.4453 0.4765 0.4397 0.4740 58,107,924 +0.03(+7.10%)
Jul 08, 2003 0.4466 0.4562 0.4357 0.4426 76,328,760 -0.00(-1.02%)
Jul 07, 2003 0.4359 0.4477 0.4235 0.4471 38,547,448 +0.02(+4.04%)
Jul 03, 2003 0.4160 0.4325 0.4083 0.4298 20,773,156 +0.01(+1.98%)
Jul 02, 2003 0.4456 0.4499 0.4195 0.4214 56,194,780 -0.01(-3.25%)
Jul 01, 2003 0.4193 0.4356 0.3968 0.4356 65,662,000 +0.02(+4.58%)
Jun 30, 2003 0.3968 0.4266 0.3884 0.4165 68,453,656 +0.03(+7.26%)
Jun 27, 2003 0.4034 0.4157 0.3826 0.3883 55,794,204 -0.01(-2.47%)
Jun 26, 2003 0.3619 0.4014 0.3614 0.3981 48,831,144 +0.04(+10.49%)
Jun 25, 2003 0.3461 0.3659 0.3440 0.3603 30,932,084 +0.01(+3.95%)
Jun 24, 2003 0.3327 0.3537 0.3244 0.3466 30,181,274 +0.01(+2.78%)
Jun 23, 2003 0.3593 0.3666 0.3217 0.3373 51,217,104 -0.02(-6.28%)
Jun 20, 2003 0.3528 0.3762 0.3421 0.3599 57,959,076 +0.01(+3.65%)
Jun 19, 2003 0.3778 0.3890 0.3383 0.3472 60,255,288 -0.03(-8.52%)
Jun 18, 2003 0.3923 0.3997 0.3742 0.3795 64,243,560 -0.03(-8.05%)
Jun 17, 2003 0.4170 0.4203 0.4026 0.4128 29,782,884 +0.00(+1.01%)
Jun 16, 2003 0.3884 0.4093 0.3664 0.4086 43,115,792 +0.02(+6.17%)
Jun 13, 2003 0.3970 0.4021 0.3796 0.3849 19,976,378 -0.01(-3.30%)
Jun 12, 2003 0.3969 0.4052 0.3867 0.3980 33,252,374 +0.01(+1.48%)
Jun 11, 2003 0.3800 0.3940 0.3700 0.3922 28,237,484 +0.01(+3.90%)
Jun 10, 2003 0.3729 0.3843 0.3660 0.3775 25,969,730 +0.01(+2.48%)
Jun 09, 2003 0.3707 0.3788 0.3564 0.3683 26,955,458 -0.00(-0.65%)
Jun 06, 2003 0.3986 0.3986 0.3655 0.3707 37,579,932 -0.02(-4.59%)
Jun 05, 2003 0.3800 0.3986 0.3780 0.3885 40,160,708 +0.00(+0.83%)
Jun 04, 2003 0.3810 0.3940 0.3519 0.3853 67,161,432 +0.01(+2.52%)
Jun 03, 2003 0.3351 0.3793 0.3326 0.3759 57,810,228 +0.04(+10.44%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.