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 +0.060 (+3.55%)
Streaming Delayed Price Updated: 3:56 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 (%)
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%)
Jan 02, 2024 1.620 1.650 1.581 1.610 49,764 -0.01(-0.62%)
Dec 29, 2023 1.490 1.720 1.490 1.620 218,378 -0.07(-4.14%)
Dec 28, 2023 1.690 1.730 1.650 1.690 99,623 -0.04(-2.31%)
Dec 27, 2023 1.630 1.760 1.630 1.730 88,621 +0.05(+2.98%)
Dec 26, 2023 1.650 1.700 1.540 1.680 62,810 +0.01(+0.60%)
Dec 22, 2023 1.690 1.700 1.660 1.670 103,578 -0.03(-1.76%)
Dec 21, 2023 1.610 1.700 1.610 1.700 83,823 +0.10(+6.25%)
Dec 20, 2023 1.510 1.670 1.510 1.600 148,876 +0.07(+4.58%)
Dec 19, 2023 1.490 1.570 1.490 1.530 140,353 +0.03(+2.00%)
Dec 18, 2023 1.520 1.520 1.480 1.500 144,967 -0.02(-1.32%)
Dec 15, 2023 1.520 1.540 1.490 1.520 114,632 +0.03(+2.01%)
Dec 14, 2023 1.500 1.540 1.490 1.490 98,556 -0.04(-2.61%)
Dec 13, 2023 1.480 1.550 1.480 1.530 55,006 +0.02(+1.32%)
Dec 12, 2023 1.485 1.516 1.470 1.510 77,621 +0.03(+2.03%)
Dec 11, 2023 1.520 1.530 1.460 1.480 135,413 -0.03(-1.99%)
Dec 08, 2023 1.530 1.560 1.510 1.510 25,264 -0.02(-1.31%)
Dec 07, 2023 1.530 1.565 1.510 1.530 134,272 -0.02(-1.29%)
Dec 06, 2023 1.620 1.630 1.550 1.550 38,145 -0.08(-4.91%)
Dec 05, 2023 1.600 1.680 1.600 1.630 172,559 -0.01(-0.61%)
Dec 04, 2023 1.600 1.640 1.580 1.640 175,116 +0.09(+5.81%)
Dec 01, 2023 1.520 1.550 1.510 1.550 29,319 +0.04(+2.31%)
Nov 30, 2023 1.520 1.600 1.500 1.515 84,781 -0.07(-4.33%)
Nov 29, 2023 1.590 1.600 1.580 1.583 23,753 -0.03(-1.65%)
Nov 28, 2023 1.570 1.620 1.570 1.610 49,529 -0.02(-1.23%)
Nov 27, 2023 1.590 1.670 1.550 1.630 85,105 +0.04(+2.52%)
Nov 24, 2023 1.540 1.590 1.540 1.590 51,267 +0.05(+3.25%)
Nov 22, 2023 1.530 1.570 1.520 1.540 37,664 +0.00(+0.00%)
Nov 21, 2023 1.500 1.600 1.500 1.540 155,808 +0.05(+3.36%)
Nov 20, 2023 1.460 1.520 1.460 1.490 90,463 +0.01(+0.68%)
Nov 17, 2023 1.420 1.490 1.420 1.480 26,206 +0.03(+2.07%)
Nov 16, 2023 1.440 1.510 1.440 1.450 68,584 -0.05(-3.01%)
Nov 15, 2023 1.430 1.500 1.430 1.495 71,502 +0.03(+1.70%)
Nov 14, 2023 1.430 1.535 1.430 1.470 126,857 -0.08(-5.16%)
Nov 13, 2023 1.500 1.575 1.500 1.550 26,567 +0.03(+1.97%)
Nov 10, 2023 1.500 1.540 1.500 1.520 14,449 -0.02(-1.30%)
Nov 09, 2023 1.580 1.600 1.500 1.540 50,005 +0.01(+0.65%)
Nov 08, 2023 1.530 1.560 1.530 1.530 13,800 -0.02(-1.29%)
Nov 07, 2023 1.570 1.570 1.520 1.550 30,065 -0.01(-0.64%)
Nov 06, 2023 1.520 1.580 1.520 1.560 30,398 +0.06(+4.00%)
Nov 03, 2023 1.450 1.500 1.431 1.500 19,405 +0.10(+7.14%)
Nov 02, 2023 1.390 1.440 1.360 1.400 85,925 +0.02(+1.45%)
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.