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 )

1.760 +0.050 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Oct 31, 2016 4.910 5.080 4.800 4.810 48,030 -0.09(-1.84%)
Oct 28, 2016 5.110 5.150 4.860 4.900 68,652 -0.23(-4.48%)
Oct 27, 2016 5.150 5.180 5.100 5.130 22,196 -0.06(-1.16%)
Oct 26, 2016 5.100 5.190 5.060 5.190 61,120 +0.09(+1.76%)
Oct 25, 2016 5.150 5.150 5.060 5.100 32,788 -0.03(-0.58%)
Oct 24, 2016 5.130 5.150 5.060 5.130 43,760 -0.01(-0.19%)
Oct 21, 2016 5.080 5.150 5.060 5.140 19,960 +0.02(+0.39%)
Oct 20, 2016 4.970 5.150 4.960 5.120 64,423 +0.17(+3.43%)
Oct 19, 2016 4.840 4.990 4.840 4.950 34,378 +0.13(+2.70%)
Oct 18, 2016 4.900 4.910 4.800 4.820 62,628 -0.02(-0.41%)
Oct 17, 2016 4.970 5.040 4.830 4.840 62,269 -0.11(-2.22%)
Oct 14, 2016 4.970 5.040 4.950 4.950 26,191 +0.02(+0.41%)
Oct 13, 2016 5.050 5.090 4.900 4.930 92,810 -0.13(-2.57%)
Oct 12, 2016 5.180 5.230 5.060 5.060 63,996 -0.16(-3.07%)
Oct 11, 2016 5.280 5.340 5.150 5.220 68,535 -0.07(-1.32%)
Oct 10, 2016 5.250 5.360 5.250 5.290 19,187 +0.05(+1.05%)
Oct 07, 2016 5.470 5.490 5.235 5.235 53,416 -0.25(-4.64%)
Oct 06, 2016 5.460 5.519 5.400 5.490 30,466 +0.01(+0.18%)
Oct 05, 2016 5.440 5.500 5.370 5.480 50,618 +0.05(+0.92%)
Oct 04, 2016 5.416 5.480 5.390 5.430 20,098 +0.02(+0.37%)
Oct 03, 2016 5.490 5.490 5.360 5.410 17,341 +0.02(+0.37%)
Sep 30, 2016 5.490 5.500 5.370 5.390 30,728 -0.06(-1.10%)
Sep 29, 2016 5.430 5.480 5.390 5.450 66,865 +0.00(+0.00%)
Sep 28, 2016 5.340 5.450 5.340 5.450 34,606 +0.10(+1.87%)
Sep 27, 2016 5.310 5.380 5.230 5.350 47,584 +0.05(+0.94%)
Sep 26, 2016 5.260 5.310 5.250 5.300 39,487 +0.01(+0.19%)
Sep 23, 2016 5.300 5.330 5.250 5.290 134,754 +0.01(+0.19%)
Sep 22, 2016 5.230 5.310 5.180 5.280 229,682 +0.10(+1.93%)
Sep 21, 2016 5.210 5.420 5.170 5.180 170,197 -0.02(-0.38%)
Sep 20, 2016 5.340 5.340 5.120 5.200 138,740 -0.07(-1.33%)
Sep 19, 2016 5.280 5.360 5.250 5.270 42,028 -0.03(-0.57%)
Sep 16, 2016 5.330 5.380 5.270 5.300 32,002 -0.02(-0.38%)
Sep 15, 2016 5.430 5.430 5.310 5.320 38,884 -0.03(-0.56%)
Sep 14, 2016 5.290 5.390 5.270 5.350 35,512 +0.06(+1.13%)
Sep 13, 2016 5.310 5.340 5.250 5.290 127,399 -0.05(-0.94%)
Sep 12, 2016 5.430 5.540 5.300 5.340 118,703 -0.14(-2.55%)
Sep 09, 2016 5.560 5.560 5.400 5.480 108,949 +0.05(+0.92%)
Sep 08, 2016 5.500 5.620 5.370 5.430 117,083 -0.08(-1.45%)
Sep 07, 2016 5.590 5.640 5.450 5.510 183,665 -0.03(-0.54%)
Sep 06, 2016 5.460 5.660 5.460 5.540 177,576 +0.09(+1.65%)
Sep 02, 2016 5.310 5.450 5.450 5.450 130,000 +0.14(+2.64%)
Sep 01, 2016 5.400 5.400 5.260 5.310 84,682 -0.09(-1.67%)
Aug 31, 2016 5.430 5.470 5.310 5.400 54,577 -0.03(-0.55%)
Aug 30, 2016 5.250 5.450 5.250 5.430 44,939 +0.04(+0.74%)
Aug 29, 2016 5.330 5.400 5.210 5.390 35,275 +0.14(+2.67%)
Aug 26, 2016 5.460 5.460 5.210 5.250 51,969 +0.00(+0.00%)
Aug 25, 2016 5.460 5.480 5.250 5.250 56,156 -0.05(-0.94%)
Aug 24, 2016 5.350 5.470 5.220 5.300 44,565 -0.05(-0.93%)
Aug 23, 2016 5.260 5.370 5.260 5.350 27,552 +0.08(+1.52%)
Aug 22, 2016 5.310 5.400 5.180 5.270 135,388 -0.07(-1.31%)
Aug 19, 2016 5.520 5.610 5.340 5.340 78,516 -0.18(-3.26%)
Aug 18, 2016 5.455 5.620 5.455 5.520 47,386 +0.02(+0.36%)
Aug 17, 2016 5.680 5.680 5.450 5.500 51,227 -0.08(-1.43%)
Aug 16, 2016 5.670 5.670 5.510 5.580 103,070 -0.09(-1.59%)
Aug 15, 2016 5.760 5.880 5.630 5.670 117,278 -0.09(-1.56%)
Aug 12, 2016 5.880 5.880 5.700 5.760 98,876 -0.08(-1.37%)
Aug 11, 2016 5.800 5.950 5.730 5.840 82,120 +0.07(+1.21%)
Aug 10, 2016 5.730 5.940 5.620 5.770 119,891 -0.17(-2.86%)
Aug 09, 2016 5.990 6.030 5.900 5.940 84,131 -0.06(-1.00%)
Aug 08, 2016 5.890 6.030 5.870 6.000 87,900 +0.11(+1.87%)
Aug 05, 2016 5.750 5.950 5.735 5.890 71,256 +0.15(+2.61%)
Aug 04, 2016 5.760 5.830 5.730 5.740 44,646 -0.04(-0.69%)
Aug 03, 2016 5.700 5.840 5.620 5.780 97,701 +0.06(+1.05%)
Aug 02, 2016 5.850 5.900 5.700 5.720 113,997 -0.16(-2.72%)
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.