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

Phoenix New Media Ltd ADR (NY: FENG )

2.520 -0.130 (-4.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2023 1.290 1.490 1.290 1.470 27,086 +0.14(+10.53%)
Nov 29, 2023 1.320 1.330 1.290 1.330 4,242 +0.01(+0.76%)
Nov 28, 2023 1.280 1.320 1.280 1.320 1,866 +0.01(+0.76%)
Nov 27, 2023 1.280 1.320 1.270 1.310 2,044 -0.02(-1.50%)
Nov 24, 2023 1.260 1.330 1.260 1.330 2,637 +0.06(+4.72%)
Nov 22, 2023 1.260 1.270 1.260 1.270 440 +0.03(+2.42%)
Nov 21, 2023 1.290 1.310 1.240 1.240 1,498 -0.06(-4.62%)
Nov 20, 2023 1.260 1.300 1.260 1.300 1,255 +0.01(+0.78%)
Nov 17, 2023 1.290 1.320 1.240 1.290 5,858 -0.00(-0.03%)
Nov 16, 2023 1.340 1.340 1.280 1.290 8,397 -0.05(-3.70%)
Nov 15, 2023 1.260 1.350 1.250 1.340 15,503 +0.12(+9.84%)
Nov 14, 2023 1.290 1.290 1.200 1.220 4,704 -0.03(-2.39%)
Nov 13, 2023 1.260 1.260 1.210 1.250 8,171 +0.02(+1.62%)
Nov 10, 2023 1.180 1.270 1.180 1.230 8,901 +0.00(+0.00%)
Nov 09, 2023 1.300 1.300 1.190 1.230 5,801 -0.10(-7.52%)
Nov 08, 2023 1.310 1.330 1.310 1.330 3,334 +0.03(+2.31%)
Nov 07, 2023 1.290 1.345 1.290 1.300 2,301 +0.00(+0.00%)
Nov 06, 2023 1.310 1.335 1.300 1.300 7,852 +0.00(+0.00%)
Nov 03, 2023 1.280 1.380 1.280 1.300 8,212 +0.02(+1.56%)
Nov 02, 2023 1.300 1.309 1.270 1.280 2,488 +0.01(+0.86%)
Nov 01, 2023 1.240 1.269 1.240 1.269 2,139 +0.00(+0.27%)
Oct 31, 2023 1.220 1.270 1.220 1.266 3,271 +0.02(+1.22%)
Oct 30, 2023 1.250 1.260 1.240 1.250 2,084 -0.03(-2.30%)
Oct 27, 2023 1.250 1.290 1.250 1.280 4,051 +0.02(+1.59%)
Oct 26, 2023 1.270 1.300 1.230 1.260 13,363 -0.05(-3.82%)
Oct 25, 2023 1.280 1.310 1.280 1.310 7,931 +0.03(+2.61%)
Oct 24, 2023 1.230 1.277 1.230 1.277 2,446 -0.00(-0.26%)
Oct 23, 2023 1.320 1.320 1.230 1.280 16,776 +0.01(+0.80%)
Oct 20, 2023 1.270 1.290 1.260 1.270 12,502 -0.03(-2.32%)
Oct 19, 2023 1.300 1.300 1.250 1.300 12,850 -0.01(-0.76%)
Oct 18, 2023 1.300 1.380 1.300 1.310 5,268 -0.07(-5.07%)
Oct 17, 2023 1.390 1.390 1.300 1.380 1,602 +0.02(+1.47%)
Oct 16, 2023 1.330 1.389 1.330 1.360 5,790 -0.03(-2.16%)
Oct 13, 2023 1.370 1.390 1.320 1.390 4,724 +0.00(+0.00%)
Oct 12, 2023 1.296 1.410 1.296 1.390 11,833 +0.11(+8.59%)
Oct 11, 2023 1.330 1.393 1.280 1.280 7,766 -0.05(-3.76%)
Oct 10, 2023 1.270 1.340 1.230 1.330 46,221 +0.02(+1.53%)
Oct 09, 2023 1.340 1.341 1.310 1.310 1,287 -0.07(-5.07%)
Oct 06, 2023 1.280 1.380 1.200 1.380 12,297 +0.06(+4.55%)
Oct 05, 2023 1.300 1.320 1.300 1.320 1,329 -0.02(-1.49%)
Oct 04, 2023 1.320 1.370 1.300 1.340 4,062 -0.01(-0.74%)
Oct 03, 2023 1.270 1.369 1.270 1.350 15,436 +0.02(+1.50%)
Oct 02, 2023 1.300 1.370 1.260 1.330 45,283 +0.07(+5.56%)
Sep 29, 2023 1.250 1.308 1.250 1.260 6,650 +0.00(+0.00%)
Sep 28, 2023 1.310 1.320 1.260 1.260 11,286 +0.00(+0.00%)
Sep 27, 2023 1.350 1.380 1.220 1.260 145,799 +0.14(+12.50%)
Sep 26, 2023 1.110 1.170 1.110 1.120 4,953 -0.02(-1.75%)
Sep 25, 2023 1.100 1.170 1.140 1.140 15,390 +0.03(+2.70%)
Sep 22, 2023 1.100 1.160 1.100 1.110 10,752 -0.00(-0.01%)
Sep 21, 2023 1.152 1.153 1.100 1.110 47,998 -0.06(-5.12%)
Sep 20, 2023 1.180 1.225 1.150 1.170 12,781 +0.01(+0.86%)
Sep 19, 2023 1.170 1.170 1.150 1.160 16,056 +0.00(+0.00%)
Sep 18, 2023 1.180 1.190 1.160 1.160 9,988 -0.02(-1.69%)
Sep 15, 2023 1.240 1.240 1.120 1.180 60,011 -0.02(-1.67%)
Sep 14, 2023 1.240 1.242 1.200 1.200 21,826 -0.03(-2.35%)
Sep 13, 2023 1.240 1.240 1.210 1.229 4,074 -0.02(-1.69%)
Sep 12, 2023 1.340 1.340 1.240 1.250 36,017 -0.04(-3.10%)
Sep 11, 2023 1.260 1.310 1.230 1.290 55,475 +0.02(+1.57%)
Sep 08, 2023 1.310 1.310 1.250 1.270 28,185 -0.03(-2.31%)
Sep 07, 2023 1.340 1.354 1.270 1.300 19,496 -0.05(-3.70%)
Sep 06, 2023 1.410 1.410 1.310 1.350 11,551 -0.03(-2.17%)
Sep 05, 2023 1.420 1.420 1.330 1.380 29,986 +0.01(+0.73%)
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.