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 )

1.810 +0.060 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2016 3.860 3.860 3.860 0 +0.09(+2.39%)
Dec 29, 2016 3.790 3.860 3.740 3.770 30,745 -0.01(-0.26%)
Dec 28, 2016 3.900 3.900 3.730 3.780 160,907 -0.14(-3.57%)
Dec 27, 2016 3.890 3.980 3.800 3.920 56,993 +0.10(+2.62%)
Dec 23, 2016 3.820 3.820 3.820 0 -0.06(-1.55%)
Dec 22, 2016 4.070 4.070 3.850 3.880 60,330 -0.18(-4.43%)
Dec 21, 2016 3.910 4.080 3.910 4.060 90,805 +0.17(+4.37%)
Dec 20, 2016 3.850 3.920 3.850 3.890 48,063 +0.08(+2.10%)
Dec 19, 2016 4.010 4.010 3.800 3.810 337,576 -0.23(-5.69%)
Dec 16, 2016 3.990 4.040 3.930 4.040 72,552 +0.08(+2.02%)
Dec 15, 2016 4.090 4.090 3.860 3.960 159,185 -0.13(-3.18%)
Dec 14, 2016 4.210 4.230 4.090 4.090 107,597 -0.09(-2.15%)
Dec 13, 2016 4.170 4.230 4.120 4.180 134,405 +0.02(+0.48%)
Dec 12, 2016 4.270 4.300 4.110 4.160 125,241 -0.11(-2.58%)
Dec 09, 2016 4.360 4.435 4.270 4.270 100,195 -0.08(-1.84%)
Dec 08, 2016 4.530 4.570 4.350 4.350 53,604 -0.18(-3.97%)
Dec 07, 2016 4.470 4.580 4.440 4.530 68,751 +0.13(+2.95%)
Dec 06, 2016 4.410 4.450 4.370 4.400 40,427 -0.01(-0.23%)
Dec 05, 2016 4.280 4.420 4.280 4.410 39,761 +0.15(+3.52%)
Dec 02, 2016 4.260 4.350 4.250 4.260 163,521 -0.01(-0.23%)
Dec 01, 2016 4.490 4.510 4.250 4.270 106,053 -0.23(-5.11%)
Nov 30, 2016 4.420 4.500 4.400 4.500 58,540 +0.08(+1.81%)
Nov 29, 2016 4.500 4.530 4.410 4.420 21,674 -0.04(-0.90%)
Nov 28, 2016 4.620 4.660 4.410 4.460 77,196 -0.16(-3.46%)
Nov 25, 2016 4.500 4.660 4.450 4.620 38,526 +0.13(+2.90%)
Nov 23, 2016 4.490 4.490 4.490 0 +0.09(+2.05%)
Nov 22, 2016 4.430 4.490 4.380 4.400 37,545 -0.01(-0.23%)
Nov 21, 2016 4.370 4.440 4.330 4.410 43,351 +0.09(+2.08%)
Nov 18, 2016 4.450 4.540 4.310 4.320 216,105 -0.14(-3.14%)
Nov 17, 2016 4.480 4.540 4.430 4.460 84,311 -0.04(-0.89%)
Nov 16, 2016 4.520 4.590 4.400 4.500 143,545 -0.01(-0.22%)
Nov 15, 2016 4.490 4.550 4.400 4.510 93,322 +0.02(+0.45%)
Nov 14, 2016 4.430 4.510 4.410 4.490 66,295 +0.08(+1.81%)
Nov 11, 2016 4.510 4.540 4.400 4.410 52,595 -0.12(-2.65%)
Nov 10, 2016 4.500 4.580 4.500 4.530 162,379 +0.07(+1.57%)
Nov 09, 2016 4.690 4.690 4.440 4.460 152,475 -0.27(-5.71%)
Nov 08, 2016 4.560 4.750 4.500 4.730 68,539 +0.13(+2.83%)
Nov 07, 2016 4.560 4.671 4.450 4.600 118,436 +0.13(+2.91%)
Nov 04, 2016 4.770 4.800 4.400 4.470 103,981 -0.32(-6.68%)
Nov 03, 2016 4.660 4.800 4.660 4.790 47,170 +0.18(+3.90%)
Nov 02, 2016 4.800 4.860 4.610 4.610 62,165 -0.22(-4.55%)
Nov 01, 2016 4.820 4.900 4.820 4.830 53,397 +0.02(+0.42%)
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%)
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.