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 )

2.560 +0.060 (+2.40%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2017 6.105 6.146 5.964 6.011 44,946 -0.09(-1.54%)
Feb 27, 2017 6.152 6.168 6.027 6.105 35,709 -0.08(-1.27%)
Feb 24, 2017 6.058 6.215 5.875 6.183 53,351 +0.09(+1.54%)
Feb 23, 2017 6.152 6.152 5.948 6.089 84,154 -0.11(-1.77%)
Feb 22, 2017 6.731 6.731 5.901 6.199 136,793 -0.02(-0.25%)
Feb 21, 2017 6.027 6.277 6.011 6.215 521,648 +0.27(+4.47%)
Feb 17, 2017 5.948 5.948 5.948 0 +0.45(+8.26%)
Feb 16, 2017 5.401 5.557 5.401 5.494 61,540 +0.02(+0.29%)
Feb 15, 2017 5.416 5.557 5.401 5.479 45,827 +0.00(+0.00%)
Feb 14, 2017 5.494 5.573 5.354 5.479 62,003 -0.11(-1.96%)
Feb 13, 2017 5.526 5.698 5.494 5.588 65,294 +0.08(+1.42%)
Feb 10, 2017 5.494 5.588 5.448 5.510 25,060 +0.02(+0.28%)
Feb 09, 2017 5.526 5.541 5.416 5.494 31,154 -0.03(-0.57%)
Feb 08, 2017 5.448 5.557 5.448 5.526 32,663 +0.09(+1.73%)
Feb 07, 2017 5.291 5.432 5.275 5.432 21,461 +0.08(+1.46%)
Feb 06, 2017 5.369 5.432 5.322 5.354 39,654 -0.11(-2.01%)
Feb 03, 2017 5.244 5.479 5.244 5.463 28,378 +0.17(+3.25%)
Feb 02, 2017 5.244 5.291 5.244 5.291 729,377 +0.00(+0.00%)
Feb 01, 2017 5.354 5.354 5.244 5.291 29,423 -0.02(-0.29%)
Jan 31, 2017 5.463 5.463 5.260 5.307 34,675 -0.06(-1.17%)
Jan 30, 2017 5.510 5.510 5.322 5.369 22,324 -0.11(-2.00%)
Jan 27, 2017 5.620 5.620 5.479 5.479 5,789 -0.13(-2.23%)
Jan 26, 2017 5.557 6.042 5.494 5.604 51,371 +0.06(+1.13%)
Jan 25, 2017 5.479 5.682 5.479 5.541 115,383 +0.17(+3.21%)
Jan 24, 2017 5.494 5.494 5.369 5.369 23,776 -0.09(-1.72%)
Jan 23, 2017 5.448 5.479 5.385 5.463 22,398 +0.02(+0.29%)
Jan 20, 2017 5.369 5.557 5.260 5.448 100,302 +0.16(+2.96%)
Jan 19, 2017 5.087 5.322 5.034 5.291 48,672 +0.16(+3.05%)
Jan 18, 2017 5.181 5.244 5.134 5.134 14,429 -0.13(-2.38%)
Jan 17, 2017 5.166 5.448 5.072 5.260 64,694 -0.05(-0.88%)
Jan 13, 2017 5.307 5.307 5.307 0 +0.25(+4.95%)
Jan 12, 2017 5.150 5.150 5.041 5.056 26,783 -0.11(-2.12%)
Jan 11, 2017 5.134 5.275 5.025 5.166 97,542 +0.04(+0.76%)
Jan 10, 2017 5.087 5.134 5.041 5.127 88,767 +0.07(+1.39%)
Jan 09, 2017 4.900 5.095 4.900 5.056 77,324 +0.13(+2.54%)
Jan 06, 2017 5.166 5.166 4.931 4.931 210,881 -0.31(-5.97%)
Jan 05, 2017 5.166 5.291 5.103 5.244 71,449 -0.05(-0.89%)
Jan 04, 2017 5.025 5.338 4.978 5.291 26,115 +0.27(+5.30%)
Jan 03, 2017 4.884 5.134 4.884 5.025 37,339 +0.11(+2.23%)
Dec 30, 2016 4.915 4.915 4.915 0 -0.13(-2.48%)
Dec 29, 2016 5.197 5.275 5.009 5.041 75,915 -0.14(-2.72%)
Dec 28, 2016 5.260 5.463 5.103 5.181 91,707 -0.02(-0.30%)
Dec 27, 2016 5.416 5.479 5.150 5.197 82,507 -0.23(-4.32%)
Dec 23, 2016 5.432 5.432 5.432 0 +0.17(+3.27%)
Dec 22, 2016 5.448 5.541 5.260 5.260 57,906 -0.22(-4.00%)
Dec 21, 2016 5.620 5.745 5.448 5.479 73,760 -0.25(-4.37%)
Dec 20, 2016 5.463 5.761 5.463 5.729 41,625 +0.22(+3.98%)
Dec 19, 2016 5.573 5.604 5.479 5.510 41,798 -0.06(-1.12%)
Dec 16, 2016 5.573 5.667 5.573 5.573 47,497 -0.02(-0.28%)
Dec 15, 2016 5.761 5.761 5.573 5.588 96,642 -0.16(-2.72%)
Dec 14, 2016 5.745 5.823 5.698 5.745 32,218 -0.03(-0.54%)
Dec 13, 2016 5.729 5.839 5.729 5.776 31,479 +0.03(+0.55%)
Dec 12, 2016 5.855 5.855 5.729 5.745 72,787 -0.13(-2.13%)
Dec 09, 2016 5.901 5.902 5.839 5.870 46,112 -0.02(-0.27%)
Dec 08, 2016 5.901 5.995 5.870 5.886 122,788 -0.06(-1.05%)
Dec 07, 2016 5.839 6.011 5.839 5.948 38,381 +0.03(+0.53%)
Dec 06, 2016 5.964 5.980 5.870 5.917 21,266 -0.01(-0.13%)
Dec 05, 2016 6.089 6.089 5.870 5.925 45,930 -0.12(-1.94%)
Dec 02, 2016 5.886 6.105 5.886 6.042 58,531 +0.13(+2.12%)
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.