Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Xunlei Ltd ADR (NQ: XNET )

1.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 28, 2024 1.500 1.521 1.470 1.490 30,235 +0.00(+0.20%)
Mar 27, 2024 1.460 1.510 1.460 1.487 32,795 +0.01(+0.48%)
Mar 26, 2024 1.470 1.500 1.470 1.480 38,568 +0.01(+0.68%)
Mar 25, 2024 1.460 1.530 1.460 1.470 85,644 -0.01(-0.68%)
Mar 22, 2024 1.490 1.490 1.450 1.480 48,203 +0.00(+0.00%)
Mar 21, 2024 1.520 1.520 1.460 1.480 52,211 -0.03(-2.03%)
Mar 20, 2024 1.470 1.530 1.450 1.511 93,340 +0.04(+2.76%)
Mar 19, 2024 1.500 1.500 1.450 1.470 88,588 -0.03(-2.00%)
Mar 18, 2024 1.510 1.540 1.450 1.500 120,648 -0.01(-0.99%)
Mar 15, 2024 1.530 1.560 1.500 1.515 56,366 -0.02(-1.59%)
Mar 14, 2024 1.640 1.670 1.521 1.540 128,796 -0.09(-5.55%)
Mar 13, 2024 1.600 1.679 1.600 1.630 91,046 +0.00(+0.00%)
Mar 12, 2024 1.560 1.640 1.560 1.630 104,956 +0.09(+5.84%)
Mar 11, 2024 1.480 1.580 1.480 1.540 119,028 +0.05(+3.36%)
Mar 08, 2024 1.475 1.513 1.475 1.490 33,986 +0.01(+0.68%)
Mar 07, 2024 1.470 1.510 1.460 1.480 61,844 +0.00(+0.00%)
Mar 06, 2024 1.470 1.510 1.470 1.480 32,488 +0.01(+0.68%)
Mar 05, 2024 1.460 1.490 1.450 1.470 58,902 +0.00(+0.00%)
Mar 04, 2024 1.520 1.520 1.450 1.470 41,266 -0.05(-3.29%)
Mar 01, 2024 1.510 1.530 1.490 1.520 39,241 +0.03(+2.27%)
Feb 29, 2024 1.480 1.510 1.480 1.486 27,941 +0.01(+0.43%)
Feb 28, 2024 1.480 1.520 1.480 1.480 46,188 -0.03(-1.99%)
Feb 27, 2024 1.480 1.540 1.480 1.510 46,850 +0.01(+0.67%)
Feb 26, 2024 1.470 1.500 1.470 1.500 48,410 +0.01(+0.67%)
Feb 23, 2024 1.470 1.500 1.470 1.490 52,868 +0.00(+0.34%)
Feb 22, 2024 1.500 1.500 1.473 1.485 48,793 -0.00(-0.34%)
Feb 21, 2024 1.470 1.500 1.470 1.490 38,069 +0.02(+1.36%)
Feb 20, 2024 1.460 1.500 1.457 1.470 34,012 -0.02(-1.34%)
Feb 16, 2024 1.460 1.500 1.450 1.490 41,820 +0.02(+1.36%)
Feb 15, 2024 1.470 1.490 1.450 1.470 104,926 -0.01(-0.67%)
Feb 14, 2024 1.450 1.490 1.450 1.480 48,753 +0.01(+0.79%)
Feb 13, 2024 1.480 1.481 1.460 1.468 61,993 -0.02(-1.46%)
Feb 12, 2024 1.500 1.515 1.480 1.490 75,349 +0.00(+0.00%)
Feb 09, 2024 1.470 1.500 1.470 1.490 25,509 +0.02(+1.36%)
Feb 08, 2024 1.470 1.490 1.450 1.470 71,262 -0.02(-1.34%)
Feb 07, 2024 1.480 1.490 1.472 1.490 37,548 +0.01(+1.02%)
Feb 06, 2024 1.480 1.520 1.470 1.475 65,987 +0.02(+1.03%)
Feb 05, 2024 1.480 1.488 1.460 1.460 34,638 -0.02(-1.35%)
Feb 02, 2024 1.510 1.510 1.480 1.480 38,092 -0.01(-0.67%)
Feb 01, 2024 1.500 1.520 1.490 1.490 33,170 -0.02(-1.32%)
Jan 31, 2024 1.490 1.529 1.490 1.510 17,319 +0.01(+0.67%)
Jan 30, 2024 1.510 1.510 1.490 1.500 12,506 -0.02(-1.64%)
Jan 29, 2024 1.510 1.551 1.499 1.525 22,623 +0.00(+0.33%)
Jan 26, 2024 1.490 1.550 1.490 1.520 20,067 +0.01(+0.66%)
Jan 25, 2024 1.543 1.560 1.500 1.510 57,252 -0.01(-0.66%)
Jan 24, 2024 1.520 1.540 1.520 1.520 52,211 +0.01(+0.66%)
Jan 23, 2024 1.530 1.540 1.500 1.510 60,834 +0.01(+0.33%)
Jan 22, 2024 1.530 1.530 1.490 1.505 29,066 -0.01(-0.33%)
Jan 19, 2024 1.480 1.540 1.480 1.510 58,391 +0.03(+2.03%)
Jan 18, 2024 1.480 1.510 1.480 1.480 23,121 -0.02(-1.33%)
Jan 17, 2024 1.500 1.552 1.480 1.500 116,041 -0.02(-1.32%)
Jan 16, 2024 1.500 1.530 1.480 1.520 109,645 +0.02(+1.00%)
Jan 12, 2024 1.511 1.530 1.500 1.505 138,542 -0.01(-0.33%)
Jan 11, 2024 1.530 1.555 1.500 1.510 76,686 -0.01(-0.66%)
Jan 10, 2024 1.540 1.560 1.510 1.520 40,691 -0.04(-2.56%)
Jan 09, 2024 1.560 1.570 1.535 1.560 65,990 +0.00(+0.06%)
Jan 08, 2024 1.520 1.578 1.510 1.559 55,247 +0.03(+1.90%)
Jan 05, 2024 1.500 1.548 1.450 1.530 104,255 +0.03(+2.00%)
Jan 04, 2024 1.550 1.560 1.490 1.500 195,850 -0.08(-5.06%)
Jan 03, 2024 1.580 1.620 1.570 1.580 40,666 -0.03(-1.86%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.