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 (%)
Dec 29, 2017 15.39 15.39 15.39 0 +0.74(+5.05%)
Dec 28, 2017 14.61 15.05 14.20 14.65 2,392,360 -0.22(-1.48%)
Dec 27, 2017 14.50 15.35 14.25 14.87 6,127,864 +0.64(+4.50%)
Dec 26, 2017 13.51 14.29 13.11 14.23 4,014,716 +0.95(+7.15%)
Dec 22, 2017 12.50 13.39 12.40 13.28 3,351,202 -0.11(-0.82%)
Dec 21, 2017 13.33 13.99 13.00 13.39 4,288,580 +0.29(+2.21%)
Dec 20, 2017 13.45 14.05 12.81 13.10 7,984,064 +0.77(+6.24%)
Dec 19, 2017 14.50 14.72 12.30 12.33 11,237,198 -2.23(-15.32%)
Dec 18, 2017 16.00 16.55 14.24 14.56 9,484,882 -1.21(-7.67%)
Dec 15, 2017 17.23 17.69 15.26 15.77 13,927,037 -1.68(-9.63%)
Dec 14, 2017 16.39 17.65 15.80 17.45 9,558,730 +1.42(+8.86%)
Dec 13, 2017 16.00 17.89 15.61 16.03 14,294,497 +0.14(+0.88%)
Dec 12, 2017 16.85 17.95 15.00 15.89 23,148,676 +0.39(+2.52%)
Dec 11, 2017 12.56 15.68 12.45 15.50 17,613,910 +3.52(+29.38%)
Dec 08, 2017 13.34 13.64 11.81 11.98 8,792,660 -1.32(-9.92%)
Dec 07, 2017 12.58 14.27 12.31 13.30 12,004,393 +0.35(+2.70%)
Dec 06, 2017 14.32 14.50 12.58 12.95 10,810,728 -0.76(-5.54%)
Dec 05, 2017 15.43 16.14 13.39 13.71 10,288,264 -2.51(-15.47%)
Dec 04, 2017 17.91 17.94 16.11 16.22 17,544,640 +0.79(+5.12%)
Dec 01, 2017 16.20 13.83 15.43 20,689,460 +1.78(+13.04%)
Nov 30, 2017 11.40 14.88 11.11 13.65 29,763,530 +0.85(+6.64%)
Nov 29, 2017 19.01 19.40 12.51 12.80 24,055,344 -5.78(-31.11%)
Nov 28, 2017 16.84 18.91 16.26 18.58 21,537,068 -2.43(-11.57%)
Nov 27, 2017 24.05 24.17 20.56 21.01 13,074,646 -3.90(-15.66%)
Nov 24, 2017 25.03 27.00 23.65 24.91 15,688,210 +0.93(+3.88%)
Nov 22, 2017 20.91 24.07 19.32 23.98 20,856,404 +2.52(+11.74%)
Nov 21, 2017 19.06 24.29 18.20 21.46 33,772,728 +2.47(+13.01%)
Nov 20, 2017 16.00 19.57 15.91 18.99 19,901,978 +3.79(+24.93%)
Nov 17, 2017 15.25 16.65 14.36 15.20 10,857,100 +0.02(+0.13%)
Nov 16, 2017 11.58 15.45 11.40 15.18 19,305,516 +2.95(+24.12%)
Nov 15, 2017 12.48 12.88 12.04 12.23 3,426,001 -0.56(-4.38%)
Nov 14, 2017 12.43 13.29 11.62 12.79 6,063,252 +0.58(+4.75%)
Nov 13, 2017 13.17 13.86 11.92 12.21 9,645,736 -0.88(-6.72%)
Nov 10, 2017 9.540 13.97 9.500 13.09 13,518,996 +3.70(+39.40%)
Nov 09, 2017 9.380 9.650 8.950 9.390 2,045,685 +0.16(+1.73%)
Nov 08, 2017 9.630 9.780 9.100 9.230 2,788,378 -0.61(-6.20%)
Nov 07, 2017 8.510 10.00 8.240 9.840 7,461,726 +1.33(+15.63%)
Nov 06, 2017 11.50 11.50 8.140 8.510 13,886,816 -2.85(-25.09%)
Nov 03, 2017 11.17 12.43 11.10 11.36 8,766,138 -0.13(-1.13%)
Nov 02, 2017 12.00 13.28 10.88 11.49 15,089,503 -0.52(-4.33%)
Nov 01, 2017 9.000 12.10 8.660 12.01 12,054,264 +2.74(+29.56%)
Oct 31, 2017 9.940 10.13 8.700 9.270 8,036,553 -0.09(-0.96%)
Oct 30, 2017 8.180 9.590 8.060 9.360 8,171,498 +1.37(+17.15%)
Oct 27, 2017 8.090 8.980 7.850 7.990 5,178,035 -0.09(-1.11%)
Oct 26, 2017 7.190 8.140 6.880 8.080 2,848,673 +0.89(+12.38%)
Oct 25, 2017 6.980 7.600 6.671 7.190 2,906,096 +0.36(+5.27%)
Oct 24, 2017 6.170 6.900 6.110 6.830 1,182,864 +0.72(+11.78%)
Oct 23, 2017 7.000 7.390 6.060 6.110 4,136,882 -0.47(-7.14%)
Oct 20, 2017 5.300 6.750 5.300 6.580 2,756,835 +1.33(+25.33%)
Oct 19, 2017 4.950 5.380 4.810 5.250 732,483 +0.24(+4.79%)
Oct 18, 2017 5.200 5.450 4.810 5.010 771,685 -0.24(-4.57%)
Oct 17, 2017 4.980 5.730 4.900 5.250 1,733,362 +0.46(+9.60%)
Oct 16, 2017 4.520 4.900 4.390 4.790 509,642 +0.40(+9.11%)
Oct 13, 2017 4.300 4.440 4.220 4.390 103,086 +0.08(+1.86%)
Oct 12, 2017 4.340 4.380 4.280 4.310 44,306 -0.02(-0.46%)
Oct 11, 2017 4.280 4.390 4.280 4.330 61,824 +0.05(+1.17%)
Oct 10, 2017 4.290 4.320 4.230 4.280 88,059 -0.01(-0.23%)
Oct 09, 2017 4.280 4.370 4.250 4.290 45,953 -0.03(-0.69%)
Oct 06, 2017 4.340 4.400 4.250 4.320 61,397 -0.05(-1.14%)
Oct 05, 2017 4.430 4.500 4.310 4.370 29,072 -0.05(-1.13%)
Oct 04, 2017 4.430 4.590 4.350 4.420 65,872 +0.02(+0.45%)
Oct 03, 2017 4.320 4.430 4.270 4.400 70,765 +0.13(+3.04%)
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.