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 (%)
Nov 30, 2018 4.890 5.105 4.870 5.080 194,200 +0.19(+3.89%)
Nov 29, 2018 4.780 4.990 4.720 4.890 185,808 +0.09(+1.87%)
Nov 28, 2018 4.730 4.850 4.670 4.800 370,272 +0.14(+3.00%)
Nov 27, 2018 4.850 4.940 4.570 4.660 362,964 -0.18(-3.72%)
Nov 26, 2018 5.130 5.150 4.840 4.840 274,979 -0.24(-4.72%)
Nov 23, 2018 5.090 5.280 5.080 5.080 80,300 -0.05(-0.97%)
Nov 21, 2018 5.130 5.130 5.130 0 +0.07(+1.38%)
Nov 20, 2018 5.190 5.190 4.870 5.060 470,674 -0.24(-4.53%)
Nov 19, 2018 5.550 5.550 5.250 5.300 229,435 -0.24(-4.33%)
Nov 16, 2018 5.400 5.650 5.350 5.540 273,500 +0.11(+2.03%)
Nov 15, 2018 5.630 5.630 5.310 5.430 815,396 -0.16(-2.86%)
Nov 14, 2018 5.900 6.170 5.180 5.590 1,303,872 -0.81(-12.66%)
Nov 13, 2018 6.400 6.500 6.230 6.400 1,001,389 +0.03(+0.47%)
Nov 12, 2018 6.560 6.570 6.290 6.370 415,340 -0.20(-3.04%)
Nov 09, 2018 6.560 6.600 6.420 6.570 372,800 -0.09(-1.35%)
Nov 08, 2018 6.570 6.730 6.482 6.660 241,292 +0.08(+1.22%)
Nov 07, 2018 6.440 6.590 6.380 6.580 190,844 +0.17(+2.65%)
Nov 06, 2018 6.190 6.470 6.190 6.410 187,824 +0.20(+3.22%)
Nov 05, 2018 6.340 6.428 5.970 6.210 294,461 -0.16(-2.51%)
Nov 02, 2018 6.510 6.560 6.310 6.370 394,200 -0.01(-0.16%)
Nov 01, 2018 6.050 6.380 5.960 6.380 390,823 +0.33(+5.45%)
Oct 31, 2018 6.100 6.190 5.950 6.050 263,313 +0.04(+0.67%)
Oct 30, 2018 5.700 6.060 5.700 6.010 299,976 +0.32(+5.62%)
Oct 29, 2018 5.980 6.060 5.640 5.690 266,111 -0.31(-5.17%)
Oct 26, 2018 5.850 6.110 5.810 6.000 280,400 +0.03(+0.50%)
Oct 25, 2018 5.820 5.980 5.760 5.970 483,736 +0.19(+3.29%)
Oct 24, 2018 5.890 5.910 5.770 5.780 307,197 -0.12(-2.03%)
Oct 23, 2018 5.790 5.990 5.710 5.900 286,734 -0.12(-1.99%)
Oct 22, 2018 5.850 6.070 5.850 6.020 419,452 +0.28(+4.88%)
Oct 19, 2018 5.590 6.050 5.520 5.740 581,700 -0.01(-0.17%)
Oct 18, 2018 5.860 5.960 5.660 5.750 485,399 -0.16(-2.71%)
Oct 17, 2018 6.010 6.049 5.835 5.910 279,790 -0.07(-1.17%)
Oct 16, 2018 5.810 6.100 5.810 5.980 306,315 +0.18(+3.10%)
Oct 15, 2018 5.900 5.920 5.700 5.800 342,312 -0.14(-2.36%)
Oct 12, 2018 5.710 6.220 5.680 5.940 590,100 +0.37(+6.64%)
Oct 11, 2018 5.290 5.730 5.290 5.570 615,224 +0.11(+2.01%)
Oct 10, 2018 5.550 5.700 5.450 5.460 476,529 -0.13(-2.33%)
Oct 09, 2018 5.950 5.950 5.520 5.590 540,077 -0.38(-6.37%)
Oct 08, 2018 6.240 6.240 5.800 5.970 506,519 -0.44(-6.86%)
Oct 05, 2018 6.250 6.470 5.920 6.410 731,500 +0.16(+2.56%)
Oct 04, 2018 6.810 6.845 6.225 6.250 525,779 -0.61(-8.89%)
Oct 03, 2018 6.600 7.000 6.600 6.860 933,900 +0.34(+5.21%)
Oct 02, 2018 7.150 7.150 6.510 6.520 710,000 -0.70(-9.70%)
Oct 01, 2018 7.250 7.500 7.180 7.220 297,217 -0.04(-0.55%)
Sep 28, 2018 7.410 7.580 7.100 7.260 649,900 -0.31(-4.10%)
Sep 27, 2018 7.840 7.890 7.540 7.570 526,393 -0.22(-2.82%)
Sep 26, 2018 8.050 8.102 7.637 7.790 640,148 -0.26(-3.23%)
Sep 25, 2018 8.300 8.410 8.010 8.050 257,309 -0.20(-2.42%)
Sep 24, 2018 8.280 8.480 8.150 8.250 208,287 -0.12(-1.43%)
Sep 21, 2018 8.660 8.750 8.315 8.370 186,300 -0.20(-2.33%)
Sep 20, 2018 8.450 8.700 8.320 8.570 274,942 +0.19(+2.27%)
Sep 19, 2018 8.390 8.440 8.190 8.380 279,644 +0.21(+2.57%)
Sep 18, 2018 9.160 9.310 8.120 8.170 852,228 -0.99(-10.81%)
Sep 17, 2018 9.430 9.660 9.100 9.160 342,240 +0.00(+0.00%)
Sep 14, 2018 9.270 9.290 8.970 9.160 204,600 -0.02(-0.22%)
Sep 13, 2018 9.090 9.350 8.920 9.180 313,006 +0.20(+2.23%)
Sep 12, 2018 8.820 8.980 8.460 8.980 285,925 +0.16(+1.81%)
Sep 11, 2018 8.720 8.830 8.380 8.820 408,216 +0.01(+0.11%)
Sep 10, 2018 8.970 9.100 8.740 8.810 207,134 -0.26(-2.87%)
Sep 07, 2018 8.900 9.200 8.880 9.070 190,600 +0.13(+1.45%)
Sep 06, 2018 9.020 9.150 8.710 8.940 362,861 -0.12(-1.32%)
Sep 05, 2018 9.590 9.590 8.880 9.060 343,322 -0.56(-5.82%)
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.