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 )

2.030 +0.050 (+2.51%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Apr 30, 2013 5.745 5.792 5.651 5.714 63,008 -0.05(-0.82%)
Apr 29, 2013 5.714 5.776 5.714 5.761 30,719 +0.05(+0.82%)
Apr 26, 2013 5.776 5.808 5.714 5.714 49,809 -0.09(-1.62%)
Apr 25, 2013 5.714 5.823 5.651 5.808 52,739 +0.19(+3.34%)
Apr 24, 2013 5.463 5.667 5.463 5.620 54,799 +0.16(+2.87%)
Apr 23, 2013 5.479 5.651 5.416 5.463 74,554 -0.02(-0.29%)
Apr 22, 2013 5.526 5.557 5.369 5.479 64,842 -0.11(-1.96%)
Apr 19, 2013 5.510 5.651 5.448 5.588 40,261 +0.14(+2.59%)
Apr 18, 2013 5.573 5.588 5.322 5.448 175,958 -0.13(-2.25%)
Apr 17, 2013 5.667 5.745 5.494 5.573 87,140 -0.09(-1.66%)
Apr 16, 2013 5.901 5.901 5.667 5.667 81,843 -0.20(-3.47%)
Apr 15, 2013 6.183 6.183 5.792 5.870 122,990 -0.41(-6.48%)
Apr 12, 2013 6.371 6.494 6.183 6.277 79,244 -0.06(-0.99%)
Apr 11, 2013 6.262 6.496 6.262 6.340 59,020 +0.05(+0.75%)
Apr 10, 2013 6.308 6.496 6.277 6.293 53,693 -0.05(-0.74%)
Apr 09, 2013 6.324 6.564 6.293 6.340 63,658 -0.03(-0.49%)
Apr 08, 2013 6.371 6.622 6.277 6.371 55,314 -0.19(-2.86%)
Apr 05, 2013 6.731 6.778 6.543 6.559 76,514 -0.17(-2.56%)
Apr 04, 2013 6.966 6.966 6.684 6.731 135,357 -0.20(-2.93%)
Apr 03, 2013 6.856 7.091 6.731 6.935 276,711 +0.02(+0.23%)
Apr 02, 2013 6.700 6.982 6.637 6.919 139,632 +0.30(+4.49%)
Apr 01, 2013 6.496 6.731 6.418 6.622 154,354 +0.11(+1.68%)
Mar 28, 2013 6.105 6.653 6.105 6.512 116,505 +0.33(+5.32%)
Mar 27, 2013 6.387 6.387 6.121 6.183 55,268 -0.16(-2.47%)
Mar 26, 2013 6.277 6.418 6.230 6.340 80,898 +0.09(+1.50%)
Mar 25, 2013 6.246 6.340 6.159 6.246 35,903 +0.03(+0.50%)
Mar 22, 2013 6.105 6.293 6.011 6.215 25,287 +0.00(+0.00%)
Mar 21, 2013 6.074 6.277 6.027 6.215 44,481 +0.19(+3.12%)
Mar 20, 2013 6.152 6.152 5.948 6.027 81,145 -0.08(-1.28%)
Mar 19, 2013 6.246 6.277 6.017 6.105 63,165 -0.13(-2.01%)
Mar 18, 2013 6.418 6.481 6.168 6.230 60,497 -0.22(-3.40%)
Mar 15, 2013 6.449 6.465 6.371 6.449 44,228 +0.03(+0.49%)
Mar 14, 2013 6.340 6.465 6.324 6.418 63,059 +0.17(+2.76%)
Mar 13, 2013 6.168 6.293 6.168 6.246 38,959 +0.06(+1.01%)
Mar 12, 2013 6.215 6.230 6.121 6.183 349,822 -0.03(-0.50%)
Mar 11, 2013 6.293 6.293 6.136 6.215 279,439 -0.05(-0.75%)
Mar 08, 2013 6.230 6.387 6.230 6.262 98,549 +0.11(+1.78%)
Mar 07, 2013 6.152 6.230 6.089 6.152 131,752 +0.02(+0.26%)
Mar 06, 2013 6.105 6.168 6.011 6.136 47,602 +0.08(+1.29%)
Mar 05, 2013 5.995 6.121 5.964 6.058 35,338 +0.06(+1.04%)
Mar 04, 2013 5.995 5.995 5.948 5.995 25,660 -0.03(-0.52%)
Mar 01, 2013 5.901 6.027 5.839 6.027 44,171 +0.06(+1.05%)
Feb 28, 2013 5.948 6.011 5.870 5.964 30,427 +0.00(+0.00%)
Feb 27, 2013 5.948 6.056 5.948 5.964 31,274 +0.05(+0.79%)
Feb 26, 2013 5.824 5.980 5.761 5.917 45,937 +0.27(+4.71%)
Feb 22, 2013 5.729 5.761 5.651 5.651 3,755 -0.02(-0.28%)
Feb 21, 2013 5.792 5.792 5.667 5.667 4,168 -0.11(-1.90%)
Feb 20, 2013 5.737 5.823 5.714 5.776 18,470 +0.02(+0.27%)
Feb 19, 2013 5.704 5.839 5.651 5.761 38,470 +0.05(+0.82%)
Feb 15, 2013 5.718 5.761 5.604 5.714 18,630 -0.05(-0.82%)
Feb 14, 2013 5.823 5.823 5.620 5.761 17,169 -0.05(-0.81%)
Feb 13, 2013 5.745 5.808 5.737 5.808 27,029 +0.09(+1.64%)
Feb 12, 2013 5.823 5.823 5.698 5.714 16,916 -0.13(-2.14%)
Feb 11, 2013 5.839 5.870 5.839 5.839 6,720 +0.00(+0.00%)
Feb 08, 2013 5.839 5.886 5.792 5.839 25,793 +0.00(+0.00%)
Feb 07, 2013 5.792 5.870 5.792 5.839 5,323 +0.05(+0.81%)
Feb 06, 2013 5.776 5.792 5.761 5.792 7,744 +0.06(+1.09%)
Feb 04, 2013 5.620 5.823 5.604 5.729 89,288 +0.13(+2.23%)
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.