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:

Xunlei Ltd ADR (NQ: XNET )

1.810 +0.060 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 9.900 10.19 9.670 9.800 265,658 -0.15(-1.51%)
May 28, 2015 10.02 10.20 9.710 9.950 459,024 -0.13(-1.29%)
May 27, 2015 10.01 10.27 9.620 10.08 746,792 -0.02(-0.20%)
May 26, 2015 9.800 11.11 9.510 10.10 1,833,608 +0.49(+5.10%)
May 22, 2015 9.720 9.610 9.610 9.610 576,600 -0.10(-1.03%)
May 21, 2015 9.620 10.35 8.890 9.710 1,975,408 -1.69(-14.82%)
May 20, 2015 10.25 12.14 10.25 11.40 1,358,690 +0.76(+7.14%)
May 19, 2015 10.52 10.70 10.09 10.64 424,111 +0.12(+1.14%)
May 18, 2015 10.69 10.69 9.950 10.52 514,970 -0.02(-0.19%)
May 15, 2015 9.790 10.90 9.790 10.54 519,959 +0.65(+6.57%)
May 14, 2015 9.640 10.15 9.350 9.890 488,646 +0.27(+2.81%)
May 13, 2015 8.200 9.860 8.200 9.620 895,603 +1.41(+17.17%)
May 12, 2015 8.340 8.390 8.090 8.210 111,091 -0.08(-0.97%)
May 11, 2015 7.900 8.430 7.900 8.290 155,283 +0.46(+5.87%)
May 08, 2015 8.070 8.070 7.740 7.830 78,771 -0.24(-2.97%)
May 07, 2015 7.710 8.150 7.480 8.070 272,952 +0.29(+3.73%)
May 06, 2015 8.000 8.020 7.730 7.780 167,932 -0.18(-2.26%)
May 05, 2015 8.190 8.210 7.950 7.960 153,045 -0.34(-4.10%)
May 04, 2015 8.550 8.550 8.290 8.300 196,384 -0.26(-3.04%)
May 01, 2015 8.720 8.850 8.380 8.560 96,411 -0.14(-1.61%)
Apr 30, 2015 8.810 8.910 8.610 8.700 99,987 -0.16(-1.81%)
Apr 29, 2015 8.900 9.040 8.710 8.860 157,691 -0.04(-0.45%)
Apr 28, 2015 8.500 9.190 8.310 8.900 381,845 +0.40(+4.71%)
Apr 27, 2015 8.000 8.700 7.940 8.500 387,399 +0.48(+5.99%)
Apr 24, 2015 7.900 8.022 7.860 8.020 106,780 +0.14(+1.78%)
Apr 23, 2015 7.940 7.940 7.800 7.880 71,218 -0.06(-0.76%)
Apr 22, 2015 7.750 7.990 7.650 7.940 104,215 +0.17(+2.19%)
Apr 21, 2015 7.610 7.790 7.480 7.770 179,167 +0.21(+2.78%)
Apr 20, 2015 7.600 7.685 7.220 7.560 63,485 -0.04(-0.53%)
Apr 17, 2015 7.330 7.620 7.310 7.600 183,922 +0.03(+0.40%)
Apr 16, 2015 7.380 7.790 7.380 7.570 232,616 +0.16(+2.16%)
Apr 15, 2015 7.130 7.500 6.960 7.410 195,542 +0.39(+5.56%)
Apr 14, 2015 7.120 7.150 6.920 7.020 186,200 -0.13(-1.82%)
Apr 13, 2015 7.000 7.300 6.920 7.150 133,769 +0.15(+2.14%)
Apr 10, 2015 7.220 7.380 6.940 7.000 183,697 -0.25(-3.45%)
Apr 09, 2015 7.070 7.430 7.040 7.250 318,061 +0.18(+2.55%)
Apr 08, 2015 6.690 7.150 6.690 7.070 472,942 +0.42(+6.32%)
Apr 07, 2015 6.420 6.780 6.397 6.650 152,973 +0.23(+3.58%)
Apr 06, 2015 6.310 6.520 6.310 6.420 67,984 +0.07(+1.10%)
Apr 02, 2015 6.430 6.350 6.350 6.350 62,600 -0.01(-0.16%)
Apr 01, 2015 6.440 6.499 6.250 6.360 72,925 -0.01(-0.16%)
Mar 31, 2015 6.340 6.440 6.170 6.370 59,972 +0.03(+0.47%)
Mar 30, 2015 6.570 6.570 6.200 6.340 81,333 -0.21(-3.21%)
Mar 27, 2015 6.180 6.660 6.155 6.550 65,267 +0.33(+5.31%)
Mar 26, 2015 6.500 6.500 6.150 6.220 47,209 -0.16(-2.51%)
Mar 25, 2015 6.440 6.470 6.280 6.380 41,243 -0.14(-2.15%)
Mar 24, 2015 6.220 6.560 6.220 6.520 94,002 +0.16(+2.52%)
Mar 23, 2015 6.530 6.685 6.190 6.360 123,805 -0.20(-3.05%)
Mar 20, 2015 6.700 6.700 6.440 6.560 49,114 -0.18(-2.67%)
Mar 19, 2015 6.000 6.860 6.000 6.740 325,502 +0.80(+13.47%)
Mar 18, 2015 6.300 6.360 5.930 5.940 272,231 -0.36(-5.71%)
Mar 17, 2015 6.400 6.410 6.100 6.300 177,818 -0.09(-1.41%)
Mar 16, 2015 6.760 6.860 6.300 6.390 122,389 -0.37(-5.47%)
Mar 13, 2015 6.480 6.784 6.409 6.760 159,288 +0.24(+3.68%)
Mar 12, 2015 6.160 6.560 6.070 6.520 213,304 +0.12(+1.87%)
Mar 11, 2015 6.440 6.530 6.130 6.400 224,985 -0.02(-0.31%)
Mar 10, 2015 6.720 6.720 6.350 6.420 141,750 -0.28(-4.18%)
Mar 09, 2015 7.070 7.070 6.600 6.700 168,287 -0.21(-3.04%)
Mar 06, 2015 6.930 7.100 6.800 6.910 147,042 +0.06(+0.88%)
Mar 05, 2015 6.860 6.860 6.660 6.850 127,075 +0.00(+0.00%)
Mar 04, 2015 6.720 6.890 6.760 6.850 85,309 +0.09(+1.33%)
Mar 03, 2015 6.800 6.860 6.620 6.760 158,729 -0.04(-0.59%)
Mar 02, 2015 6.730 6.920 6.730 6.800 82,801 +0.00(+0.00%)
Feb 27, 2015 6.860 6.990 6.690 6.800 116,680 -0.12(-1.73%)
Feb 26, 2015 6.900 7.040 6.860 6.920 107,779 -0.09(-1.28%)
Feb 25, 2015 7.100 7.130 6.880 7.010 151,839 -0.11(-1.54%)
Feb 24, 2015 7.093 7.200 7.080 7.120 31,046 -0.01(-0.14%)
Feb 23, 2015 7.230 7.230 7.050 7.130 94,951 -0.12(-1.66%)
Feb 20, 2015 7.370 7.370 7.080 7.250 90,837 -0.10(-1.36%)
Feb 19, 2015 7.470 7.480 7.350 7.350 29,557 -0.13(-1.74%)
Feb 18, 2015 7.500 7.670 7.390 7.480 74,947 -0.12(-1.58%)
Feb 17, 2015 7.970 7.980 7.500 7.600 49,610 -0.33(-4.16%)
Feb 13, 2015 7.780 7.930 7.930 7.930 36,000 +0.23(+2.99%)
Feb 12, 2015 7.650 7.800 7.620 7.700 28,557 +0.09(+1.18%)
Feb 11, 2015 7.650 7.800 7.570 7.610 97,588 +0.02(+0.26%)
Feb 10, 2015 7.680 7.680 7.380 7.590 46,073 -0.07(-0.91%)
Feb 09, 2015 7.640 7.670 7.500 7.660 21,477 -0.01(-0.13%)
Feb 06, 2015 7.490 7.670 7.280 7.670 76,086 +0.24(+3.23%)
Feb 05, 2015 7.670 7.670 7.370 7.430 93,670 -0.21(-2.75%)
Feb 04, 2015 7.360 7.650 7.320 7.640 40,100 +0.34(+4.66%)
Feb 03, 2015 7.600 7.650 7.270 7.300 67,027 -0.29(-3.82%)
Feb 02, 2015 7.390 7.650 7.390 7.590 34,430 +0.17(+2.29%)
Jan 30, 2015 7.500 7.600 7.370 7.420 62,030 -0.13(-1.72%)
Jan 29, 2015 7.890 7.980 7.340 7.550 140,363 -0.38(-4.79%)
Jan 28, 2015 8.120 8.500 7.810 7.930 146,392 -0.21(-2.58%)
Jan 27, 2015 8.030 8.170 7.800 8.140 38,309 +0.13(+1.62%)
Jan 26, 2015 7.940 8.100 7.800 8.010 56,299 +0.04(+0.50%)
Jan 23, 2015 7.450 7.990 7.433 7.970 85,024 +0.54(+7.27%)
Jan 22, 2015 7.380 7.540 7.350 7.430 49,033 +0.09(+1.30%)
Jan 21, 2015 7.440 7.660 7.325 7.335 86,682 -0.17(-2.20%)
Jan 20, 2015 7.680 7.850 7.420 7.500 184,556 -0.45(-5.66%)
Jan 16, 2015 7.880 8.180 7.730 7.950 98,165 +0.03(+0.38%)
Jan 15, 2015 8.260 8.360 7.810 7.920 106,519 -0.35(-4.23%)
Jan 14, 2015 8.120 8.340 8.120 8.270 164,765 +0.08(+0.98%)
Jan 13, 2015 8.350 8.410 7.900 8.190 155,211 -0.22(-2.62%)
Jan 12, 2015 8.320 8.550 8.050 8.410 234,109 -0.05(-0.59%)
Jan 09, 2015 8.240 8.590 8.170 8.460 331,053 +0.16(+1.93%)
Jan 08, 2015 8.300 8.630 8.120 8.300 445,914 -0.17(-2.01%)
Jan 07, 2015 7.770 8.540 7.770 8.470 372,461 +0.30(+3.67%)
Jan 06, 2015 8.330 8.660 8.000 8.170 166,697 -0.17(-2.04%)
Jan 05, 2015 7.980 8.400 7.780 8.340 166,362 +0.34(+4.25%)
Jan 02, 2015 7.360 8.060 7.340 8.000 135,656 +0.70(+9.59%)
Dec 31, 2014 7.250 7.300 7.300 7.300 95,700 -0.02(-0.27%)
Dec 30, 2014 7.050 7.460 6.980 7.320 243,532 +0.19(+2.66%)
Dec 29, 2014 7.000 7.290 6.950 7.130 143,375 -0.06(-0.83%)
Dec 26, 2014 7.080 7.440 7.050 7.190 158,327 -0.12(-1.64%)
Dec 24, 2014 7.020 7.310 7.310 7.310 171,000 +0.21(+2.96%)
Dec 23, 2014 7.200 7.850 6.810 7.100 516,864 -0.79(-10.01%)
Dec 22, 2014 6.890 7.900 6.830 7.890 502,326 +1.29(+19.55%)
Dec 19, 2014 7.030 7.110 6.560 6.600 908,840 -0.43(-6.12%)
Dec 18, 2014 7.220 7.360 7.000 7.030 631,518 -0.11(-1.54%)
Dec 17, 2014 7.720 7.772 7.120 7.140 107,001 -0.55(-7.15%)
Dec 16, 2014 7.740 7.830 7.500 7.690 121,962 -0.11(-1.41%)
Dec 15, 2014 7.530 7.840 7.410 7.800 379,274 +0.27(+3.59%)
Dec 12, 2014 7.350 7.830 7.030 7.530 698,597 +0.20(+2.73%)
Dec 11, 2014 7.000 7.520 7.000 7.330 230,588 +0.29(+4.12%)
Dec 10, 2014 7.280 7.430 7.010 7.040 146,496 -0.21(-2.90%)
Dec 09, 2014 7.480 7.490 7.060 7.250 271,820 -0.30(-3.97%)
Dec 08, 2014 7.800 8.160 7.500 7.550 293,077 -0.51(-6.33%)
Dec 05, 2014 8.300 8.490 7.905 8.060 522,100 -0.25(-3.01%)
Dec 04, 2014 8.760 8.820 8.300 8.310 169,052 -0.42(-4.81%)
Dec 03, 2014 8.610 8.840 8.400 8.730 87,513 +0.16(+1.87%)
Dec 02, 2014 8.510 8.800 8.500 8.570 154,074 +0.02(+0.23%)
Dec 01, 2014 8.620 8.830 8.380 8.550 123,967 -0.12(-1.38%)
Nov 28, 2014 8.700 8.730 8.280 8.670 157,008 +0.08(+0.93%)
Nov 26, 2014 9.150 8.590 8.590 8.590 431,900 -0.65(-7.03%)
Nov 25, 2014 9.540 9.540 9.210 9.240 261,888 -0.30(-3.14%)
Nov 24, 2014 9.850 9.892 9.250 9.540 157,096 -0.18(-1.85%)
Nov 21, 2014 9.900 10.60 9.570 9.720 203,806 -0.21(-2.11%)
Nov 20, 2014 10.75 10.90 9.810 9.930 227,171 -0.84(-7.80%)
Nov 19, 2014 10.42 10.99 10.29 10.77 139,977 +0.29(+2.77%)
Nov 18, 2014 10.36 10.72 10.27 10.48 88,161 +0.09(+0.87%)
Nov 17, 2014 10.08 10.66 10.08 10.39 175,534 +0.25(+2.47%)
Nov 14, 2014 9.680 10.29 9.640 10.14 123,075 +0.49(+5.08%)
Nov 13, 2014 9.760 9.796 9.560 9.650 66,884 -0.15(-1.53%)
Nov 12, 2014 9.700 9.860 9.680 9.800 62,536 +0.10(+1.03%)
Nov 11, 2014 9.860 9.980 9.500 9.700 76,737 -0.17(-1.72%)
Nov 10, 2014 9.800 9.980 9.660 9.870 124,613 +0.22(+2.28%)
Nov 07, 2014 9.820 9.820 9.480 9.650 126,783 +0.12(+1.26%)
Nov 06, 2014 9.570 9.635 9.420 9.530 47,724 -0.09(-0.94%)
Nov 05, 2014 9.810 10.13 9.470 9.620 174,478 -0.20(-2.04%)
Nov 04, 2014 9.150 10.00 9.150 9.820 216,364 +0.60(+6.51%)
Nov 03, 2014 9.150 9.300 9.020 9.220 136,666 +0.22(+2.44%)
Oct 31, 2014 8.900 9.290 8.800 9.000 164,906 +0.16(+1.81%)
Oct 30, 2014 9.080 9.090 8.800 8.840 141,770 -0.19(-2.10%)
Oct 29, 2014 9.380 9.380 9.010 9.030 103,993 -0.31(-3.32%)
Oct 28, 2014 9.000 9.370 9.000 9.340 114,574 +0.33(+3.66%)
Oct 27, 2014 9.770 9.770 8.774 9.010 286,042 -0.76(-7.78%)
Oct 24, 2014 10.00 10.20 9.520 9.770 167,971 -0.21(-2.10%)
Oct 23, 2014 10.42 10.50 9.980 9.980 301,443 -0.46(-4.41%)
Oct 22, 2014 10.50 10.55 10.22 10.44 154,220 -0.12(-1.14%)
Oct 21, 2014 10.11 10.59 10.00 10.56 135,995 +0.58(+5.81%)
Oct 20, 2014 10.02 10.16 10.05 9.980 131,584 -0.07(-0.70%)
Oct 17, 2014 10.30 10.36 10.03 10.05 156,225 -0.23(-2.24%)
Oct 16, 2014 9.900 10.30 9.890 10.28 66,372 +0.12(+1.23%)
Oct 15, 2014 10.19 10.20 9.880 10.15 99,278 +0.14(+1.45%)
Oct 14, 2014 9.920 10.27 9.920 10.01 77,362 +0.12(+1.21%)
Oct 13, 2014 10.11 10.21 9.830 9.890 195,903 -0.27(-2.66%)
Oct 10, 2014 10.51 10.53 10.15 10.16 171,414 -0.39(-3.74%)
Oct 09, 2014 10.71 10.82 10.51 10.55 71,549 -0.19(-1.73%)
Oct 08, 2014 10.69 10.87 10.40 10.74 134,362 +0.00(+0.00%)
Oct 07, 2014 11.00 11.00 10.65 10.74 94,119 -0.43(-3.85%)
Oct 06, 2014 11.43 11.57 10.80 11.17 180,232 -0.07(-0.62%)
Oct 03, 2014 10.99 11.43 10.90 11.24 196,387 +0.32(+2.93%)
Oct 02, 2014 10.82 11.07 10.52 10.92 137,904 +0.24(+2.25%)
Oct 01, 2014 10.75 10.78 10.51 10.68 176,517 -0.07(-0.65%)
Sep 30, 2014 11.10 11.12 10.71 10.75 145,338 -0.26(-2.36%)
Sep 29, 2014 10.50 11.08 10.40 11.01 177,805 +0.51(+4.86%)
Sep 26, 2014 11.00 11.16 10.50 10.50 267,020 -0.42(-3.85%)
Sep 25, 2014 11.30 11.43 10.73 10.92 364,030 -0.38(-3.36%)
Sep 24, 2014 11.13 11.46 11.00 11.30 268,561 +0.14(+1.25%)
Sep 23, 2014 11.12 11.30 11.01 11.16 106,754 +0.02(+0.18%)
Sep 22, 2014 11.50 11.50 10.80 11.14 247,761 -0.37(-3.21%)
Sep 19, 2014 11.45 11.77 11.25 11.51 290,619 +0.01(+0.09%)
Sep 18, 2014 11.90 12.05 11.15 11.50 636,626 -0.30(-2.54%)
Sep 17, 2014 12.00 12.41 11.80 11.80 470,664 -0.26(-2.16%)
Sep 16, 2014 12.20 12.25 11.62 12.06 441,241 -0.19(-1.55%)
Sep 15, 2014 12.90 13.10 12.10 12.25 511,365 -0.55(-4.30%)
Sep 12, 2014 13.37 13.40 12.65 12.80 473,167 -0.35(-2.66%)
Sep 11, 2014 13.35 13.35 13.03 13.15 505,683 -0.20(-1.50%)
Sep 10, 2014 13.85 13.85 13.16 13.35 325,187 -0.53(-3.82%)
Sep 09, 2014 13.84 14.20 13.11 13.88 910,839 +0.03(+0.22%)
Sep 08, 2014 13.08 14.31 12.88 13.85 772,849 +0.52(+3.90%)
Sep 05, 2014 12.10 13.33 12.10 13.33 1,415,828 +1.25(+10.35%)
Sep 04, 2014 11.44 12.69 11.38 12.08 1,007,980 +0.60(+5.23%)
Sep 03, 2014 11.50 11.68 11.11 11.48 204,413 +0.00(+0.00%)
Sep 02, 2014 11.06 11.48 11.05 11.48 255,537 +0.25(+2.23%)
Aug 29, 2014 11.19 11.23 11.23 11.23 126,100 +0.03(+0.27%)
Aug 28, 2014 10.80 11.47 10.77 11.20 450,903 +0.33(+3.04%)
Aug 27, 2014 11.00 11.13 10.70 10.87 436,491 -0.19(-1.72%)
Aug 26, 2014 11.30 11.40 10.88 11.06 432,442 -0.33(-2.90%)
Aug 25, 2014 11.94 11.94 11.34 11.39 485,411 -0.48(-4.04%)
Aug 22, 2014 11.81 12.00 11.52 11.87 659,712 +0.04(+0.34%)
Aug 21, 2014 10.50 11.95 10.42 11.83 1,860,457 +1.44(+13.86%)
Aug 20, 2014 11.20 11.26 9.960 10.39 1,890,153 -0.97(-8.54%)
Aug 19, 2014 12.08 12.08 11.13 11.36 580,965 -0.67(-5.57%)
Aug 18, 2014 12.36 12.40 12.01 12.03 221,319 -0.08(-0.66%)
Aug 15, 2014 12.39 12.47 12.15 12.11 230,180 -0.15(-1.22%)
Aug 14, 2014 12.62 12.79 12.25 12.26 161,177 -0.36(-2.85%)
Aug 13, 2014 12.88 12.90 12.57 12.62 110,407 -0.28(-2.17%)
Aug 12, 2014 13.02 13.05 12.81 12.90 80,501 -0.05(-0.39%)
Aug 11, 2014 13.38 13.40 12.88 12.95 205,053 -0.28(-2.12%)
Aug 08, 2014 13.14 13.65 13.10 13.23 257,756 -0.07(-0.53%)
Aug 07, 2014 12.68 13.50 12.66 13.30 363,862 +0.53(+4.15%)
Aug 06, 2014 12.70 12.87 12.60 12.77 143,402 -0.04(-0.31%)
Aug 05, 2014 12.74 13.10 12.60 12.81 148,965 -0.22(-1.69%)
Aug 04, 2014 12.77 13.17 12.50 13.03 308,339 +0.34(+2.68%)
Aug 01, 2014 12.03 12.70 12.00 12.69 180,318 +0.68(+5.66%)
Jul 31, 2014 12.40 12.45 12.00 12.01 283,049 -0.41(-3.30%)
Jul 30, 2014 12.58 12.72 12.41 12.42 64,156 -0.16(-1.27%)
Jul 29, 2014 12.41 12.80 12.41 12.58 696,238 +0.08(+0.64%)
Jul 28, 2014 12.84 12.84 12.36 12.50 313,356 -0.25(-1.96%)
Jul 25, 2014 12.75 12.85 12.53 12.75 162,486 +0.05(+0.39%)
Jul 24, 2014 12.16 12.85 12.16 12.70 233,362 +0.11(+0.87%)
Jul 23, 2014 12.25 12.72 12.25 12.59 325,374 +0.34(+2.78%)
Jul 22, 2014 12.25 12.72 12.11 12.25 420,795 -0.03(-0.24%)
Jul 21, 2014 12.63 12.73 12.04 12.28 450,417 -0.67(-5.17%)
Jul 18, 2014 13.05 13.06 12.50 12.95 449,971 -0.07(-0.54%)
Jul 17, 2014 13.22 13.40 13.00 13.02 313,320 -0.20(-1.51%)
Jul 16, 2014 13.72 13.72 13.18 13.22 324,624 -0.43(-3.15%)
Jul 15, 2014 13.80 13.98 13.60 13.65 167,794 -0.12(-0.87%)
Jul 14, 2014 13.70 14.02 13.70 13.77 372,057 -0.05(-0.36%)
Jul 11, 2014 14.27 14.28 13.80 13.82 286,570 -0.43(-3.02%)
Jul 10, 2014 13.40 14.54 12.80 14.25 515,887 +0.75(+5.56%)
Jul 09, 2014 13.53 13.75 13.24 13.50 462,320 -0.29(-2.10%)
Jul 08, 2014 14.35 14.45 13.52 13.79 952,138 -0.54(-3.77%)
Jul 07, 2014 14.50 14.79 14.21 14.33 494,502 -0.22(-1.51%)
Jul 03, 2014 14.74 14.55 14.55 14.55 245,600 -0.14(-0.95%)
Jul 02, 2014 14.85 15.10 14.50 14.69 732,114 +0.11(+0.75%)
Jul 01, 2014 14.95 15.08 14.49 14.58 958,036 -0.39(-2.61%)
Jun 30, 2014 15.20 15.30 14.90 14.97 695,291 -0.12(-0.80%)
Jun 27, 2014 15.25 15.45 14.90 15.09 744,448 -0.05(-0.33%)
Jun 26, 2014 15.15 15.87 14.91 15.14 1,197,344 -0.12(-0.79%)
Jun 25, 2014 15.13 16.18 15.00 15.26 3,566,764 +0.36(+2.42%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.