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 (%)
Dec 31, 2020 2.890 2.890 2.890 1,456,283 -0.09(-3.02%)
Dec 30, 2020 2.960 3.000 2.900 2.980 1,456,283 +0.10(+3.47%)
Dec 29, 2020 3.230 3.230 2.830 2.880 2,558,898 -0.28(-8.86%)
Dec 28, 2020 3.020 3.270 2.970 3.160 5,443,351 +0.23(+7.85%)
Dec 24, 2020 3.040 3.050 2.920 2.930 356,600 -0.12(-3.93%)
Dec 23, 2020 3.080 3.100 2.970 3.050 731,216 +0.03(+0.99%)
Dec 22, 2020 3.050 3.140 3.020 3.020 928,520 +0.01(+0.33%)
Dec 21, 2020 2.990 3.150 2.920 3.010 1,171,384 -0.03(-0.99%)
Dec 18, 2020 3.020 3.100 2.980 3.040 1,102,200 -0.05(-1.62%)
Dec 17, 2020 3.120 3.280 3.050 3.090 2,532,708 +0.05(+1.64%)
Dec 16, 2020 3.050 3.440 2.940 3.040 9,421,472 +0.13(+4.47%)
Dec 15, 2020 2.800 2.920 2.760 2.910 1,315,639 +0.12(+4.30%)
Dec 14, 2020 2.860 2.860 2.770 2.790 797,137 +0.00(+0.00%)
Dec 11, 2020 2.880 2.880 2.790 2.790 785,000 -0.10(-3.46%)
Dec 10, 2020 2.850 2.910 2.770 2.890 1,141,582 +0.04(+1.40%)
Dec 09, 2020 3.020 3.080 2.830 2.850 1,721,349 -0.22(-7.17%)
Dec 08, 2020 2.860 3.100 2.860 3.070 1,564,143 +0.17(+5.86%)
Dec 07, 2020 2.920 2.970 2.840 2.900 1,138,356 -0.02(-0.68%)
Dec 04, 2020 2.960 2.980 2.880 2.920 1,167,400 -0.04(-1.35%)
Dec 03, 2020 3.050 3.070 2.910 2.960 1,641,919 -0.01(-0.34%)
Dec 02, 2020 3.150 3.220 2.860 2.970 3,073,669 -0.21(-6.60%)
Dec 01, 2020 2.960 3.800 2.820 3.180 15,753,067 +0.31(+10.80%)
Nov 30, 2020 2.950 2.960 2.800 2.870 7,868,160 -0.10(-3.37%)
Nov 27, 2020 2.920 2.980 2.840 2.970 1,078,300 +0.01(+0.34%)
Nov 25, 2020 3.010 3.030 2.820 2.960 2,106,700 +0.02(+0.68%)
Nov 24, 2020 3.150 3.150 2.880 2.940 1,646,216 -0.04(-1.34%)
Nov 23, 2020 2.910 3.080 2.800 2.980 2,980,675 +0.23(+8.36%)
Nov 20, 2020 2.730 2.857 2.690 2.750 998,000 +0.04(+1.48%)
Nov 19, 2020 2.750 2.800 2.620 2.710 1,078,789 +0.00(+0.00%)
Nov 18, 2020 3.050 3.080 2.700 2.710 2,137,022 -0.39(-12.58%)
Nov 17, 2020 2.950 3.350 2.770 3.100 3,079,259 +0.20(+6.90%)
Nov 16, 2020 2.770 2.980 2.770 2.900 508,936 +0.13(+4.69%)
Nov 13, 2020 2.800 2.840 2.730 2.770 253,800 +0.00(+0.00%)
Nov 12, 2020 2.830 2.840 2.700 2.770 282,805 +0.04(+1.47%)
Nov 11, 2020 2.700 2.830 2.610 2.730 340,385 +0.12(+4.60%)
Nov 10, 2020 2.770 2.780 2.580 2.610 299,396 -0.15(-5.43%)
Nov 09, 2020 2.770 2.850 2.690 2.760 514,499 +0.03(+1.10%)
Nov 06, 2020 2.840 2.850 2.650 2.730 222,900 -0.11(-3.87%)
Nov 05, 2020 2.700 2.880 2.690 2.840 662,665 +0.16(+5.97%)
Nov 04, 2020 2.670 2.780 2.620 2.680 337,689 +0.02(+0.75%)
Nov 03, 2020 2.570 2.700 2.550 2.660 191,056 +0.11(+4.31%)
Nov 02, 2020 2.660 2.660 2.550 2.550 237,772 -0.08(-3.04%)
Oct 30, 2020 2.660 2.700 2.600 2.630 217,400 -0.06(-2.23%)
Oct 29, 2020 2.720 2.750 2.650 2.690 135,360 -0.01(-0.37%)
Oct 28, 2020 2.730 2.780 2.630 2.700 392,170 -0.13(-4.59%)
Oct 27, 2020 2.730 2.870 2.720 2.830 702,685 +0.07(+2.54%)
Oct 26, 2020 2.830 2.830 2.710 2.760 149,032 -0.07(-2.47%)
Oct 23, 2020 2.840 2.850 2.780 2.830 247,700 +0.02(+0.71%)
Oct 22, 2020 2.800 2.840 2.710 2.810 425,449 +0.03(+1.08%)
Oct 21, 2020 2.890 2.950 2.710 2.780 1,052,700 -0.06(-2.11%)
Oct 20, 2020 2.910 2.950 2.820 2.840 180,122 -0.07(-2.41%)
Oct 19, 2020 2.920 3.000 2.880 2.910 312,857 +0.03(+1.04%)
Oct 16, 2020 2.960 2.970 2.850 2.880 204,400 -0.07(-2.37%)
Oct 15, 2020 2.910 3.010 2.880 2.950 287,233 +0.03(+1.03%)
Oct 14, 2020 3.030 3.040 2.900 2.920 308,781 -0.16(-5.19%)
Oct 13, 2020 2.940 3.090 2.940 3.080 534,065 +0.19(+6.57%)
Oct 12, 2020 3.060 3.170 2.820 2.890 910,386 -0.18(-5.86%)
Oct 09, 2020 3.190 3.225 2.900 3.070 998,000 -0.09(-2.85%)
Oct 08, 2020 3.230 3.330 3.160 3.160 813,227 -0.27(-7.87%)
Oct 07, 2020 3.460 3.470 3.350 3.430 124,808 +0.01(+0.29%)
Oct 06, 2020 3.370 3.480 3.370 3.420 143,130 +0.06(+1.79%)
Oct 05, 2020 3.350 3.450 3.320 3.360 82,168 -0.02(-0.59%)
Oct 02, 2020 3.420 3.460 3.350 3.380 99,300 -0.11(-3.15%)
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.