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 )

1.915 -0.005 (-0.26%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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, 2019 5.480 6.000 5.200 5.480 16,302,825 +0.39(+7.66%)
Oct 30, 2019 4.570 5.280 4.560 5.090 7,903,807 +0.32(+6.71%)
Oct 29, 2019 4.960 5.080 4.300 4.770 15,785,480 -0.93(-16.32%)
Oct 28, 2019 6.080 6.830 5.380 5.700 72,239,704 +0.88(+18.26%)
Oct 25, 2019 2.680 4.950 2.640 4.820 61,322,600 +2.50(+107.76%)
Oct 24, 2019 2.200 2.350 2.200 2.320 131,866 +0.02(+0.87%)
Oct 23, 2019 2.230 2.370 2.230 2.300 113,715 +0.00(+0.00%)
Oct 22, 2019 2.330 2.383 2.280 2.300 79,859 -0.02(-0.86%)
Oct 21, 2019 2.370 2.400 2.310 2.320 96,797 -0.05(-2.11%)
Oct 18, 2019 2.440 2.440 2.320 2.370 104,800 -0.10(-4.05%)
Oct 17, 2019 2.310 2.490 2.310 2.470 171,052 +0.14(+6.01%)
Oct 16, 2019 2.370 2.400 2.297 2.330 67,435 -0.03(-1.27%)
Oct 15, 2019 2.250 2.390 2.230 2.360 102,720 +0.10(+4.42%)
Oct 14, 2019 2.300 2.340 2.230 2.260 61,302 -0.02(-0.88%)
Oct 11, 2019 2.230 2.320 2.170 2.280 238,200 +0.09(+4.11%)
Oct 10, 2019 2.240 2.240 2.150 2.190 180,360 -0.05(-2.23%)
Oct 09, 2019 2.210 2.250 2.180 2.240 191,009 +0.04(+1.82%)
Oct 08, 2019 2.220 2.250 2.150 2.200 253,660 -0.04(-1.79%)
Oct 07, 2019 2.310 2.320 2.210 2.240 86,565 -0.10(-4.27%)
Oct 04, 2019 2.360 2.370 2.250 2.340 83,700 +0.01(+0.43%)
Oct 03, 2019 2.230 2.350 2.200 2.330 134,768 +0.09(+4.02%)
Oct 02, 2019 2.220 2.260 2.190 2.240 102,674 +0.00(+0.00%)
Oct 01, 2019 2.300 2.340 2.200 2.240 92,022 -0.05(-2.18%)
Sep 30, 2019 2.370 2.480 2.250 2.290 279,771 -0.03(-1.29%)
Sep 27, 2019 2.430 2.530 2.300 2.320 230,500 -0.12(-4.92%)
Sep 26, 2019 2.570 2.570 2.410 2.440 133,427 -0.13(-5.06%)
Sep 25, 2019 2.430 2.580 2.400 2.570 197,261 +0.13(+5.33%)
Sep 24, 2019 2.600 2.620 2.400 2.440 330,630 -0.18(-6.87%)
Sep 23, 2019 2.650 2.660 2.560 2.620 172,875 -0.03(-1.13%)
Sep 20, 2019 2.710 2.750 2.650 2.650 258,400 -0.05(-1.85%)
Sep 19, 2019 2.670 2.740 2.650 2.700 137,571 +0.03(+1.12%)
Sep 18, 2019 2.610 2.770 2.570 2.670 290,506 +0.07(+2.69%)
Sep 17, 2019 2.680 2.690 2.600 2.600 137,275 -0.07(-2.62%)
Sep 16, 2019 2.730 2.761 2.660 2.670 194,014 -0.12(-4.30%)
Sep 13, 2019 2.790 2.800 2.695 2.790 133,800 -0.01(-0.36%)
Sep 12, 2019 2.740 2.830 2.670 2.800 210,616 +0.05(+1.82%)
Sep 11, 2019 2.780 2.850 2.700 2.750 267,652 -0.04(-1.43%)
Sep 10, 2019 2.690 2.850 2.690 2.790 249,416 +0.10(+3.72%)
Sep 09, 2019 2.680 2.790 2.660 2.690 200,386 +0.01(+0.37%)
Sep 06, 2019 2.740 2.800 2.680 2.680 124,900 -0.06(-2.19%)
Sep 05, 2019 2.670 2.810 2.670 2.740 254,241 +0.12(+4.58%)
Sep 04, 2019 2.480 2.640 2.480 2.620 175,142 +0.16(+6.50%)
Sep 03, 2019 2.520 2.550 2.400 2.460 276,437 -0.06(-2.38%)
Aug 30, 2019 2.690 2.710 2.440 2.520 431,900 -0.17(-6.32%)
Aug 29, 2019 2.760 2.830 2.610 2.690 403,585 -0.05(-1.82%)
Aug 28, 2019 2.760 2.840 2.710 2.740 217,008 -0.03(-1.08%)
Aug 27, 2019 2.800 2.980 2.760 2.770 421,520 -0.02(-0.72%)
Aug 26, 2019 2.800 2.870 2.700 2.790 268,475 -0.01(-0.36%)
Aug 23, 2019 2.850 2.970 2.760 2.800 641,500 -0.20(-6.67%)
Aug 22, 2019 2.630 3.020 2.600 3.000 1,484,878 +0.39(+14.94%)
Aug 21, 2019 2.600 2.700 2.520 2.610 1,328,208 +0.03(+1.16%)
Aug 20, 2019 2.600 2.740 2.520 2.580 424,726 -0.04(-1.53%)
Aug 19, 2019 2.610 2.780 2.600 2.620 740,821 +0.10(+3.97%)
Aug 16, 2019 2.450 2.571 2.350 2.520 553,000 +0.07(+2.86%)
Aug 15, 2019 2.580 2.720 2.410 2.450 1,184,834 -0.20(-7.55%)
Aug 14, 2019 2.100 2.770 2.100 2.650 4,044,039 +0.59(+28.64%)
Aug 13, 2019 2.040 2.150 2.040 2.060 164,014 +0.02(+0.98%)
Aug 12, 2019 2.080 2.120 2.020 2.040 98,706 -0.03(-1.45%)
Aug 09, 2019 2.110 2.130 2.050 2.070 146,200 -0.04(-1.90%)
Aug 08, 2019 1.990 2.110 1.987 2.110 144,383 +0.14(+7.11%)
Aug 07, 2019 1.990 2.050 1.950 1.970 101,629 -0.06(-2.96%)
Aug 06, 2019 1.930 2.050 1.930 2.030 147,760 +0.13(+6.84%)
Aug 05, 2019 2.080 2.090 1.870 1.900 310,823 -0.18(-8.65%)
Aug 02, 2019 2.090 2.160 2.020 2.080 268,600 -0.04(-1.89%)
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.