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 (%)
May 08, 2023 1.580 1.620 1.560 1.600 18,858 +0.02(+1.29%)
May 05, 2023 1.550 1.640 1.540 1.580 41,802 +0.01(+0.64%)
May 04, 2023 1.530 1.580 1.510 1.570 44,424 +0.04(+2.61%)
May 03, 2023 1.550 1.575 1.530 1.530 25,716 -0.02(-1.30%)
May 02, 2023 1.600 1.650 1.550 1.550 94,563 -0.02(-1.58%)
May 01, 2023 1.600 1.670 1.550 1.575 35,675 -0.01(-0.32%)
Apr 28, 2023 1.560 1.600 1.560 1.580 14,155 +0.02(+1.28%)
Apr 27, 2023 1.530 1.597 1.530 1.560 48,126 +0.01(+0.64%)
Apr 26, 2023 1.590 1.605 1.540 1.550 34,544 -0.00(-0.01%)
Apr 25, 2023 1.550 1.567 1.530 1.550 36,477 -0.02(-1.25%)
Apr 24, 2023 1.600 1.600 1.550 1.570 40,094 -0.04(-2.48%)
Apr 21, 2023 1.700 1.700 1.580 1.610 114,307 -0.09(-5.29%)
Apr 20, 2023 1.690 1.741 1.660 1.700 61,432 +0.03(+1.80%)
Apr 19, 2023 1.680 1.700 1.665 1.670 59,464 -0.03(-1.69%)
Apr 18, 2023 1.745 1.745 1.670 1.699 35,769 -0.02(-1.24%)
Apr 17, 2023 1.660 1.731 1.660 1.720 10,451 +0.05(+3.30%)
Apr 14, 2023 1.610 1.692 1.610 1.665 33,496 +0.03(+1.52%)
Apr 13, 2023 1.670 1.700 1.600 1.640 106,194 -0.03(-1.80%)
Apr 12, 2023 1.730 1.731 1.660 1.670 68,146 -0.05(-2.91%)
Apr 11, 2023 1.710 1.750 1.681 1.720 120,109 +0.03(+1.78%)
Apr 10, 2023 1.700 1.739 1.680 1.690 50,024 -0.06(-3.15%)
Apr 06, 2023 1.710 1.820 1.700 1.745 91,940 +0.04(+2.05%)
Apr 05, 2023 1.800 1.830 1.700 1.710 86,215 -0.05(-2.81%)
Apr 04, 2023 1.840 1.850 1.730 1.760 75,058 -0.06(-3.32%)
Apr 03, 2023 1.860 1.860 1.780 1.820 77,946 -0.02(-1.09%)
Mar 31, 2023 1.830 1.860 1.820 1.840 44,777 +0.02(+1.10%)
Mar 30, 2023 1.790 1.870 1.780 1.820 90,617 +0.02(+1.11%)
Mar 29, 2023 1.750 1.820 1.750 1.800 48,184 +0.05(+2.86%)
Mar 28, 2023 1.820 1.865 1.750 1.750 90,243 -0.06(-3.58%)
Mar 27, 2023 1.870 1.880 1.815 1.815 66,073 -0.06(-2.94%)
Mar 24, 2023 1.850 1.870 1.830 1.870 8,988 -0.02(-1.06%)
Mar 23, 2023 1.880 1.940 1.860 1.890 42,788 +0.04(+2.16%)
Mar 22, 2023 1.860 1.890 1.830 1.850 59,808 -0.02(-1.07%)
Mar 21, 2023 1.820 1.900 1.820 1.870 85,383 +0.06(+3.31%)
Mar 20, 2023 1.960 2.000 1.780 1.810 146,707 -0.21(-10.40%)
Mar 17, 2023 1.970 2.020 1.920 2.020 189,899 +0.05(+2.54%)
Mar 16, 2023 2.000 2.001 1.820 1.970 171,166 -0.03(-1.75%)
Mar 15, 2023 1.987 2.015 1.960 2.005 84,413 +0.02(+1.26%)
Mar 14, 2023 1.980 2.010 1.950 1.980 71,078 +0.04(+2.06%)
Mar 13, 2023 1.880 1.990 1.820 1.940 67,944 +0.04(+2.11%)
Mar 10, 2023 1.900 1.980 1.896 1.900 77,533 -0.07(-3.55%)
Mar 09, 2023 1.960 2.000 1.900 1.970 97,606 +0.00(+0.00%)
Mar 08, 2023 1.850 1.980 1.850 1.970 68,313 +0.09(+4.79%)
Mar 07, 2023 1.810 1.900 1.810 1.880 56,756 +0.05(+2.58%)
Mar 06, 2023 1.880 1.880 1.833 1.833 30,166 -0.07(-3.54%)
Mar 03, 2023 1.840 1.946 1.840 1.900 30,202 +0.04(+2.15%)
Mar 02, 2023 1.860 1.900 1.800 1.860 63,898 -0.03(-1.59%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.