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 (%)
Feb 28, 2020 4.240 4.350 4.000 4.350 956,600 +0.07(+1.64%)
Feb 27, 2020 4.400 4.460 4.240 4.280 634,818 -0.17(-3.82%)
Feb 26, 2020 4.330 4.530 4.250 4.450 778,573 +0.17(+3.97%)
Feb 25, 2020 4.350 4.370 4.220 4.280 660,271 -0.06(-1.38%)
Feb 24, 2020 4.200 4.350 4.190 4.340 682,358 +0.00(+0.00%)
Feb 21, 2020 4.480 4.490 4.220 4.340 634,500 -0.15(-3.34%)
Feb 20, 2020 4.560 4.620 4.400 4.490 875,813 -0.14(-3.02%)
Feb 19, 2020 4.530 4.690 4.500 4.630 462,216 +0.09(+1.98%)
Feb 18, 2020 4.450 4.690 4.450 4.540 287,418 +0.00(+0.00%)
Feb 14, 2020 4.700 4.700 4.475 4.540 353,300 -0.16(-3.40%)
Feb 13, 2020 4.600 4.730 4.430 4.700 458,732 -0.03(-0.63%)
Feb 12, 2020 4.460 4.800 4.374 4.730 1,485,627 +0.30(+6.77%)
Feb 11, 2020 4.250 4.700 4.140 4.430 1,199,409 +0.22(+5.23%)
Feb 10, 2020 4.220 4.240 4.120 4.210 395,501 -0.07(-1.64%)
Feb 07, 2020 4.770 4.770 4.210 4.280 2,039,700 +0.05(+1.18%)
Feb 06, 2020 4.400 4.407 4.200 4.230 605,233 -0.15(-3.42%)
Feb 05, 2020 4.420 4.430 4.190 4.380 462,885 +0.01(+0.23%)
Feb 04, 2020 4.270 4.410 4.200 4.370 1,088,751 +0.21(+5.05%)
Feb 03, 2020 4.210 4.370 4.135 4.160 484,409 -0.07(-1.65%)
Jan 31, 2020 4.370 4.370 4.220 4.230 605,600 -0.17(-3.86%)
Jan 30, 2020 4.390 4.500 4.280 4.400 542,832 -0.11(-2.44%)
Jan 29, 2020 4.520 4.590 4.320 4.510 540,249 +0.02(+0.45%)
Jan 28, 2020 4.490 4.540 4.335 4.490 359,494 +0.04(+0.90%)
Jan 27, 2020 4.000 4.480 3.940 4.450 890,849 +0.05(+1.14%)
Jan 24, 2020 4.700 4.740 4.390 4.400 822,300 -0.17(-3.72%)
Jan 23, 2020 4.950 5.030 4.450 4.570 2,130,188 -0.53(-10.39%)
Jan 22, 2020 5.320 5.490 5.030 5.100 940,391 -0.19(-3.59%)
Jan 21, 2020 5.460 5.550 5.160 5.290 1,227,287 -0.28(-5.03%)
Jan 17, 2020 5.700 5.760 5.440 5.570 1,642,900 -0.08(-1.42%)
Jan 16, 2020 5.070 5.940 5.070 5.650 3,138,641 +0.57(+11.22%)
Jan 15, 2020 5.090 5.260 5.027 5.080 582,410 +0.03(+0.59%)
Jan 14, 2020 5.260 5.310 5.000 5.050 782,253 -0.23(-4.36%)
Jan 13, 2020 5.000 5.340 5.000 5.280 1,142,982 +0.29(+5.81%)
Jan 10, 2020 5.000 5.295 4.930 4.990 1,191,200 -0.04(-0.80%)
Jan 09, 2020 4.880 5.080 4.760 5.030 1,009,711 +0.17(+3.50%)
Jan 08, 2020 4.750 4.970 4.730 4.860 716,626 +0.08(+1.67%)
Jan 07, 2020 4.830 5.150 4.730 4.780 1,643,029 +0.00(+0.00%)
Jan 06, 2020 4.700 4.870 4.680 4.780 491,167 +0.07(+1.49%)
Jan 03, 2020 4.830 4.900 4.660 4.710 873,500 -0.18(-3.68%)
Jan 02, 2020 5.000 5.110 4.675 4.890 1,297,602 -0.01(-0.20%)
Dec 31, 2019 5.100 5.670 4.860 4.900 2,952,100 -0.27(-5.22%)
Dec 30, 2019 4.600 5.350 4.580 5.170 3,154,326 +0.57(+12.39%)
Dec 27, 2019 4.520 4.650 4.500 4.600 1,014,600 +0.08(+1.77%)
Dec 26, 2019 4.440 4.700 4.420 4.520 922,816 +0.05(+1.12%)
Dec 24, 2019 4.560 4.590 4.470 4.470 376,100 -0.11(-2.40%)
Dec 23, 2019 4.530 4.700 4.440 4.580 898,322 -0.02(-0.43%)
Dec 20, 2019 4.610 4.740 4.490 4.600 980,500 -0.08(-1.71%)
Dec 19, 2019 4.720 4.815 4.620 4.680 743,092 -0.11(-2.30%)
Dec 18, 2019 4.740 4.860 4.570 4.790 813,699 +0.06(+1.27%)
Dec 17, 2019 4.860 4.860 4.600 4.730 603,344 -0.04(-0.84%)
Dec 16, 2019 5.010 5.010 4.730 4.770 1,077,566 -0.06(-1.24%)
Dec 13, 2019 4.870 5.095 4.805 4.830 1,279,900 +0.08(+1.68%)
Dec 12, 2019 4.700 5.050 4.670 4.750 1,707,404 +0.01(+0.21%)
Dec 11, 2019 4.720 4.790 4.670 4.740 485,483 -0.01(-0.21%)
Dec 10, 2019 4.640 4.810 4.550 4.750 1,398,252 +0.07(+1.50%)
Dec 09, 2019 4.750 4.790 4.620 4.680 965,949 -0.09(-1.89%)
Dec 06, 2019 5.000 5.000 4.760 4.770 476,800 -0.17(-3.44%)
Dec 05, 2019 4.940 5.010 4.755 4.940 457,142 +0.02(+0.41%)
Dec 04, 2019 5.000 5.090 4.850 4.920 415,425 -0.04(-0.81%)
Dec 03, 2019 4.900 4.970 4.710 4.960 593,288 -0.02(-0.40%)
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.