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 )

1.740 +0.030 (+1.75%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 1.580 1.620 1.560 1.600 18,858 +0.02(+1.29%)
May 05, 2023 1.550 1.640 1.540 1.580 41,802 +0.01(+0.64%)
May 04, 2023 1.530 1.580 1.510 1.570 44,424 +0.04(+2.61%)
May 03, 2023 1.550 1.575 1.530 1.530 25,716 -0.02(-1.30%)
May 02, 2023 1.600 1.650 1.550 1.550 94,563 -0.02(-1.58%)
May 01, 2023 1.600 1.670 1.550 1.575 35,675 -0.01(-0.32%)
Apr 28, 2023 1.560 1.600 1.560 1.580 14,155 +0.02(+1.28%)
Apr 27, 2023 1.530 1.597 1.530 1.560 48,126 +0.01(+0.64%)
Apr 26, 2023 1.590 1.605 1.540 1.550 34,544 -0.00(-0.01%)
Apr 25, 2023 1.550 1.567 1.530 1.550 36,477 -0.02(-1.25%)
Apr 24, 2023 1.600 1.600 1.550 1.570 40,094 -0.04(-2.48%)
Apr 21, 2023 1.700 1.700 1.580 1.610 114,307 -0.09(-5.29%)
Apr 20, 2023 1.690 1.741 1.660 1.700 61,432 +0.03(+1.80%)
Apr 19, 2023 1.680 1.700 1.665 1.670 59,464 -0.03(-1.69%)
Apr 18, 2023 1.745 1.745 1.670 1.699 35,769 -0.02(-1.24%)
Apr 17, 2023 1.660 1.731 1.660 1.720 10,451 +0.05(+3.30%)
Apr 14, 2023 1.610 1.692 1.610 1.665 33,496 +0.03(+1.52%)
Apr 13, 2023 1.670 1.700 1.600 1.640 106,194 -0.03(-1.80%)
Apr 12, 2023 1.730 1.731 1.660 1.670 68,146 -0.05(-2.91%)
Apr 11, 2023 1.710 1.750 1.681 1.720 120,109 +0.03(+1.78%)
Apr 10, 2023 1.700 1.739 1.680 1.690 50,024 -0.06(-3.15%)
Apr 06, 2023 1.710 1.820 1.700 1.745 91,940 +0.04(+2.05%)
Apr 05, 2023 1.800 1.830 1.700 1.710 86,215 -0.05(-2.81%)
Apr 04, 2023 1.840 1.850 1.730 1.760 75,058 -0.06(-3.32%)
Apr 03, 2023 1.860 1.860 1.780 1.820 77,946 -0.02(-1.09%)
Mar 31, 2023 1.830 1.860 1.820 1.840 44,777 +0.02(+1.10%)
Mar 30, 2023 1.790 1.870 1.780 1.820 90,617 +0.02(+1.11%)
Mar 29, 2023 1.750 1.820 1.750 1.800 48,184 +0.05(+2.86%)
Mar 28, 2023 1.820 1.865 1.750 1.750 90,243 -0.06(-3.58%)
Mar 27, 2023 1.870 1.880 1.815 1.815 66,073 -0.06(-2.94%)
Mar 24, 2023 1.850 1.870 1.830 1.870 8,988 -0.02(-1.06%)
Mar 23, 2023 1.880 1.940 1.860 1.890 42,788 +0.04(+2.16%)
Mar 22, 2023 1.860 1.890 1.830 1.850 59,808 -0.02(-1.07%)
Mar 21, 2023 1.820 1.900 1.820 1.870 85,383 +0.06(+3.31%)
Mar 20, 2023 1.960 2.000 1.780 1.810 146,707 -0.21(-10.40%)
Mar 17, 2023 1.970 2.020 1.920 2.020 189,899 +0.05(+2.54%)
Mar 16, 2023 2.000 2.001 1.820 1.970 171,166 -0.03(-1.75%)
Mar 15, 2023 1.987 2.015 1.960 2.005 84,413 +0.02(+1.26%)
Mar 14, 2023 1.980 2.010 1.950 1.980 71,078 +0.04(+2.06%)
Mar 13, 2023 1.880 1.990 1.820 1.940 67,944 +0.04(+2.11%)
Mar 10, 2023 1.900 1.980 1.896 1.900 77,533 -0.07(-3.55%)
Mar 09, 2023 1.960 2.000 1.900 1.970 97,606 +0.00(+0.00%)
Mar 08, 2023 1.850 1.980 1.850 1.970 68,313 +0.09(+4.79%)
Mar 07, 2023 1.810 1.900 1.810 1.880 56,756 +0.05(+2.58%)
Mar 06, 2023 1.880 1.880 1.833 1.833 30,166 -0.07(-3.54%)
Mar 03, 2023 1.840 1.946 1.840 1.900 30,202 +0.04(+2.15%)
Mar 02, 2023 1.860 1.900 1.800 1.860 63,898 -0.03(-1.59%)
Mar 01, 2023 1.860 1.969 1.820 1.890 71,318 +0.12(+6.78%)
Feb 28, 2023 1.780 1.830 1.770 1.770 16,639 -0.03(-1.67%)
Feb 27, 2023 1.870 1.940 1.800 1.800 113,088 -0.10(-5.26%)
Feb 24, 2023 1.860 1.950 1.830 1.900 58,758 +0.01(+0.53%)
Feb 23, 2023 1.870 1.950 1.850 1.890 60,921 +0.02(+1.07%)
Feb 22, 2023 1.890 1.910 1.850 1.870 26,959 -0.04(-2.09%)
Feb 21, 2023 1.880 1.930 1.780 1.910 170,240 -0.01(-0.52%)
Feb 17, 2023 1.950 1.950 1.885 1.920 41,016 -0.04(-2.04%)
Feb 16, 2023 1.970 2.030 1.950 1.960 80,105 -0.04(-2.00%)
Feb 15, 2023 1.900 2.010 1.840 2.000 71,201 +0.07(+3.63%)
Feb 14, 2023 1.860 1.980 1.840 1.930 73,372 +0.07(+3.76%)
Feb 13, 2023 1.700 1.928 1.700 1.860 172,843 +0.18(+10.71%)
Feb 10, 2023 1.800 1.880 1.670 1.680 184,056 -0.14(-7.69%)
Feb 09, 2023 1.980 2.044 1.800 1.820 226,757 -0.14(-7.14%)
Feb 08, 2023 2.010 2.050 1.960 1.960 70,135 -0.08(-3.92%)
Feb 07, 2023 2.060 2.120 2.010 2.040 109,064 +0.00(+0.00%)
Feb 06, 2023 2.000 2.120 2.000 2.040 88,347 +0.03(+1.49%)
Feb 03, 2023 2.120 2.140 2.010 2.010 89,695 -0.11(-5.19%)
Feb 02, 2023 2.150 2.150 2.070 2.120 107,771 -0.02(-0.93%)
Feb 01, 2023 2.100 2.150 2.050 2.140 89,807 +0.06(+2.88%)
Jan 31, 2023 2.080 2.140 2.030 2.080 85,868 +0.01(+0.48%)
Jan 30, 2023 2.130 2.160 2.070 2.070 84,732 -0.10(-4.61%)
Jan 27, 2023 2.140 2.170 2.060 2.170 187,788 +0.04(+1.88%)
Jan 26, 2023 2.100 2.160 2.090 2.130 50,934 +0.04(+1.91%)
Jan 25, 2023 2.100 2.115 2.054 2.090 28,570 -0.04(-2.11%)
Jan 24, 2023 2.160 2.170 2.120 2.135 49,086 -0.02(-0.70%)
Jan 23, 2023 2.140 2.175 2.130 2.150 188,801 +0.03(+1.42%)
Jan 20, 2023 2.110 2.150 2.010 2.120 69,841 +0.06(+2.91%)
Jan 19, 2023 2.000 2.070 1.860 2.060 107,333 +0.03(+1.48%)
Jan 18, 2023 2.200 2.200 2.020 2.030 88,401 -0.15(-6.67%)
Jan 17, 2023 2.220 2.220 2.150 2.175 79,297 -0.05(-2.25%)
Jan 13, 2023 2.100 2.225 2.100 2.225 167,506 +0.12(+5.45%)
Jan 12, 2023 2.120 2.130 2.020 2.110 81,670 -0.05(-2.31%)
Jan 11, 2023 2.130 2.160 2.080 2.160 284,268 -0.00(-0.23%)
Jan 10, 2023 2.150 2.200 2.110 2.165 108,140 +0.02(+1.17%)
Jan 09, 2023 2.080 2.180 2.068 2.140 176,566 +0.09(+4.46%)
Jan 06, 2023 1.990 2.050 1.900 2.049 37,739 +0.05(+2.43%)
Jan 05, 2023 1.970 2.010 1.900 2.000 103,854 +0.01(+0.50%)
Jan 04, 2023 1.980 2.010 1.970 1.990 71,760 +0.11(+5.85%)
Jan 03, 2023 1.840 1.948 1.840 1.880 83,239 +0.06(+3.30%)
Dec 30, 2022 1.800 1.900 1.800 1.820 87,306 -0.06(-3.19%)
Dec 29, 2022 1.800 1.910 1.770 1.880 81,240 +0.08(+4.44%)
Dec 28, 2022 1.900 1.950 1.770 1.800 155,383 -0.11(-5.76%)
Dec 27, 2022 1.980 1.980 1.910 1.910 52,163 -0.04(-2.05%)
Dec 23, 2022 1.980 2.060 1.900 1.950 78,041 -0.03(-1.52%)
Dec 22, 2022 2.060 2.060 1.960 1.980 59,837 -0.06(-3.18%)
Dec 21, 2022 2.020 2.100 1.990 2.045 80,721 +0.06(+3.28%)
Dec 20, 2022 2.010 2.060 1.950 1.980 62,011 -0.07(-3.41%)
Dec 19, 2022 2.160 2.160 2.000 2.050 130,619 -0.08(-3.76%)
Dec 16, 2022 1.990 2.160 1.940 2.130 298,039 +0.15(+7.58%)
Dec 15, 2022 1.950 2.050 1.920 1.980 113,835 +0.03(+1.54%)
Dec 14, 2022 1.970 2.020 1.920 1.950 78,872 -0.09(-4.41%)
Dec 13, 2022 2.000 2.130 2.000 2.040 88,582 +0.07(+3.55%)
Dec 12, 2022 1.990 2.000 1.950 1.970 36,877 -0.03(-1.50%)
Dec 09, 2022 2.070 2.082 2.000 2.000 101,266 -0.07(-3.38%)
Dec 08, 2022 2.040 2.160 1.990 2.070 186,612 +0.14(+7.25%)
Dec 07, 2022 1.950 1.960 1.860 1.930 132,953 -0.08(-3.98%)
Dec 06, 2022 2.040 2.050 1.952 2.010 73,237 +0.01(+0.50%)
Dec 05, 2022 2.080 2.110 1.990 2.000 183,219 -0.03(-1.48%)
Dec 02, 2022 1.850 2.030 1.843 2.030 239,652 +0.14(+7.41%)
Dec 01, 2022 1.910 1.910 1.840 1.890 115,805 +0.01(+0.53%)
Nov 30, 2022 1.790 1.930 1.760 1.880 265,396 +0.12(+6.82%)
Nov 29, 2022 1.710 1.780 1.710 1.760 100,321 +0.06(+3.53%)
Nov 28, 2022 1.640 1.740 1.610 1.700 77,170 +0.00(+0.00%)
Nov 25, 2022 1.600 1.740 1.585 1.700 124,353 +0.08(+4.94%)
Nov 23, 2022 1.690 1.690 1.530 1.620 178,930 -0.04(-2.41%)
Nov 22, 2022 1.650 1.678 1.610 1.660 122,141 +0.03(+1.84%)
Nov 21, 2022 1.510 1.650 1.510 1.630 146,069 +0.04(+2.52%)
Nov 18, 2022 1.750 1.750 1.530 1.590 394,899 -0.18(-10.17%)
Nov 17, 2022 1.710 1.800 1.640 1.770 196,625 +0.03(+1.72%)
Nov 16, 2022 1.790 1.790 1.680 1.740 218,741 -0.05(-2.79%)
Nov 15, 2022 1.750 1.830 1.610 1.790 605,389 +0.12(+7.19%)
Nov 14, 2022 1.530 1.700 1.470 1.670 503,328 +0.17(+11.71%)
Nov 11, 2022 1.300 1.500 1.300 1.495 491,283 +0.24(+18.65%)
Nov 10, 2022 1.290 1.302 1.180 1.260 1,463,696 +0.19(+17.21%)
Nov 09, 2022 1.060 1.090 1.040 1.075 118,219 +0.00(+0.46%)
Nov 08, 2022 1.100 1.130 1.070 1.070 105,327 -0.05(-4.46%)
Nov 07, 2022 1.130 1.140 1.070 1.120 146,263 +0.01(+0.90%)
Nov 04, 2022 1.030 1.120 1.012 1.110 415,882 +0.12(+12.12%)
Nov 03, 2022 1.000 1.020 0.9700 0.9900 130,416 -0.01(-1.00%)
Nov 02, 2022 1.000 1.080 1.000 1.000 366,744 +0.00(+0.00%)
Nov 01, 2022 1.060 1.060 0.9601 1.000 548,936 +0.01(+0.80%)
Oct 31, 2022 1.060 1.100 0.8450 0.9921 432,577 -0.08(-7.28%)
Oct 28, 2022 1.250 1.260 1.050 1.070 687,534 -0.19(-15.08%)
Oct 27, 2022 1.290 1.310 1.238 1.260 25,703 -0.03(-2.33%)
Oct 26, 2022 1.230 1.316 1.230 1.290 38,669 +0.04(+3.20%)
Oct 25, 2022 1.200 1.290 1.200 1.250 52,097 +0.05(+4.17%)
Oct 24, 2022 1.280 1.280 1.100 1.200 238,423 -0.10(-7.69%)
Oct 21, 2022 1.280 1.320 1.230 1.300 28,024 +0.01(+0.78%)
Oct 20, 2022 1.270 1.325 1.260 1.290 28,881 +0.02(+1.57%)
Oct 19, 2022 1.280 1.300 1.230 1.270 69,488 -0.03(-2.68%)
Oct 18, 2022 1.260 1.310 1.260 1.305 58,908 +0.02(+1.95%)
Oct 17, 2022 1.260 1.310 1.260 1.280 59,518 +0.02(+1.59%)
Oct 14, 2022 1.290 1.303 1.250 1.260 33,453 -0.03(-2.33%)
Oct 13, 2022 1.200 1.315 1.200 1.290 67,524 +0.04(+3.20%)
Oct 12, 2022 1.240 1.250 1.205 1.250 63,607 +0.02(+1.63%)
Oct 11, 2022 1.210 1.260 1.210 1.230 55,587 -0.02(-1.60%)
Oct 10, 2022 1.300 1.300 1.240 1.250 86,620 -0.05(-3.85%)
Oct 07, 2022 1.365 1.365 1.300 1.300 96,271 -0.06(-4.41%)
Oct 06, 2022 1.380 1.390 1.360 1.360 33,122 -0.02(-1.45%)
Oct 05, 2022 1.400 1.400 1.370 1.380 79,485 -0.03(-1.78%)
Oct 04, 2022 1.370 1.430 1.370 1.405 19,438 +0.03(+1.81%)
Oct 03, 2022 1.380 1.390 1.370 1.380 25,110 -0.01(-0.72%)
Sep 30, 2022 1.370 1.409 1.370 1.390 19,635 +0.02(+1.46%)
Sep 29, 2022 1.400 1.400 1.370 1.370 31,171 -0.06(-4.20%)
Sep 28, 2022 1.410 1.430 1.390 1.430 102,397 +0.03(+2.14%)
Sep 27, 2022 1.430 1.470 1.400 1.400 75,477 -0.02(-1.41%)
Sep 26, 2022 1.420 1.450 1.385 1.420 35,390 -0.01(-0.70%)
Sep 23, 2022 1.410 1.480 1.385 1.430 208,975 -0.02(-1.38%)
Sep 22, 2022 1.490 1.490 1.450 1.450 70,075 -0.06(-3.97%)
Sep 21, 2022 1.510 1.520 1.490 1.510 29,981 +0.00(+0.00%)
Sep 20, 2022 1.510 1.510 1.470 1.510 34,638 -0.03(-1.95%)
Sep 19, 2022 1.540 1.541 1.500 1.540 69,157 -0.01(-0.65%)
Sep 16, 2022 1.600 1.618 1.540 1.550 60,794 -0.07(-4.32%)
Sep 15, 2022 1.570 1.650 1.570 1.620 58,367 +0.01(+0.62%)
Sep 14, 2022 1.620 1.620 1.590 1.610 44,825 +0.00(+0.00%)
Sep 13, 2022 1.600 1.630 1.560 1.610 89,641 -0.05(-3.01%)
Sep 12, 2022 1.580 1.660 1.540 1.660 244,088 +0.09(+5.73%)
Sep 09, 2022 1.550 1.582 1.500 1.570 27,943 +0.03(+1.95%)
Sep 08, 2022 1.480 1.558 1.460 1.540 73,035 +0.05(+3.36%)
Sep 07, 2022 1.470 1.500 1.465 1.490 41,847 +0.02(+1.36%)
Sep 06, 2022 1.570 1.570 1.450 1.470 103,613 -0.09(-5.81%)
Sep 02, 2022 1.590 1.590 1.560 1.561 55,652 -0.01(-0.59%)
Sep 01, 2022 1.560 1.600 1.520 1.570 77,840 -0.04(-2.48%)
Aug 31, 2022 1.600 1.630 1.580 1.610 90,732 +0.03(+1.90%)
Aug 30, 2022 1.600 1.620 1.550 1.580 115,921 +0.01(+0.64%)
Aug 29, 2022 1.480 1.620 1.410 1.570 203,690 +0.14(+9.79%)
Aug 26, 2022 1.590 1.596 1.400 1.430 406,431 -0.02(-1.38%)
Aug 25, 2022 1.420 1.486 1.400 1.450 102,150 +0.06(+4.32%)
Aug 24, 2022 1.350 1.430 1.340 1.390 182,845 +0.04(+2.96%)
Aug 23, 2022 1.410 1.435 1.330 1.350 169,549 -0.06(-4.26%)
Aug 22, 2022 1.440 1.500 1.410 1.410 181,616 -0.08(-5.37%)
Aug 19, 2022 1.600 1.650 1.480 1.490 224,789 -0.13(-8.02%)
Aug 18, 2022 1.650 1.670 1.600 1.620 105,565 -0.06(-3.86%)
Aug 17, 2022 1.720 1.720 1.663 1.685 90,696 -0.02(-1.46%)
Aug 16, 2022 1.760 1.760 1.630 1.710 219,948 -0.05(-2.84%)
Aug 15, 2022 1.620 1.830 1.613 1.760 606,147 +0.14(+8.64%)
Aug 12, 2022 1.600 1.633 1.570 1.620 59,931 +0.00(+0.00%)
Aug 11, 2022 1.590 1.640 1.590 1.620 86,845 +0.02(+1.25%)
Aug 10, 2022 1.570 1.640 1.570 1.600 72,118 +0.02(+1.27%)
Aug 09, 2022 1.630 1.630 1.565 1.580 94,012 -0.07(-4.24%)
Aug 08, 2022 1.650 1.660 1.600 1.650 61,982 -0.01(-0.60%)
Aug 05, 2022 1.710 1.730 1.650 1.660 116,210 -0.06(-3.49%)
Aug 04, 2022 1.640 1.730 1.625 1.720 82,575 +0.06(+3.61%)
Aug 03, 2022 1.610 1.660 1.610 1.660 59,275 +0.05(+3.11%)
Aug 02, 2022 1.560 1.640 1.560 1.610 76,218 +0.03(+1.90%)
Aug 01, 2022 1.640 1.675 1.550 1.580 112,786 -0.11(-6.51%)
Jul 29, 2022 1.650 1.710 1.600 1.690 86,315 +0.00(+0.00%)
Jul 28, 2022 1.720 1.740 1.610 1.690 86,720 -0.01(-0.59%)
Jul 27, 2022 1.650 1.712 1.620 1.700 121,498 +0.04(+2.41%)
Jul 26, 2022 1.600 1.700 1.580 1.660 83,322 +0.06(+3.75%)
Jul 25, 2022 1.580 1.604 1.550 1.600 47,851 +0.01(+0.63%)
Jul 22, 2022 1.650 1.650 1.590 1.590 69,703 -0.07(-4.22%)
Jul 21, 2022 1.690 1.690 1.640 1.660 54,886 -0.01(-0.60%)
Jul 20, 2022 1.590 1.680 1.574 1.670 118,520 +0.11(+7.05%)
Jul 19, 2022 1.560 1.590 1.550 1.560 110,593 +0.01(+0.65%)
Jul 18, 2022 1.620 1.670 1.540 1.550 184,111 -0.06(-3.73%)
Jul 15, 2022 1.610 1.631 1.560 1.610 83,652 +0.00(+0.00%)
Jul 14, 2022 1.630 1.655 1.600 1.610 118,301 -0.05(-3.01%)
Jul 13, 2022 1.680 1.740 1.610 1.660 113,485 -0.07(-4.05%)
Jul 12, 2022 1.680 1.730 1.620 1.730 59,796 +0.05(+2.98%)
Jul 11, 2022 1.760 1.760 1.620 1.680 123,289 -0.06(-3.45%)
Jul 08, 2022 1.770 1.840 1.720 1.740 211,396 +0.02(+1.22%)
Jul 07, 2022 1.620 1.720 1.620 1.719 143,266 +0.09(+5.46%)
Jul 06, 2022 1.660 1.660 1.595 1.630 68,470 -0.04(-2.40%)
Jul 05, 2022 1.590 1.670 1.570 1.670 117,037 +0.05(+3.09%)
Jul 01, 2022 1.570 1.630 1.570 1.620 131,704 +0.04(+2.53%)
Jun 30, 2022 1.670 1.670 1.540 1.580 128,682 -0.07(-4.24%)
Jun 29, 2022 1.525 1.650 1.500 1.650 112,797 +0.09(+5.77%)
Jun 28, 2022 1.640 1.650 1.530 1.560 191,207 -0.04(-2.50%)
Jun 27, 2022 1.530 1.620 1.510 1.600 120,884 +0.06(+3.90%)
Jun 24, 2022 1.480 1.540 1.480 1.540 198,461 +0.08(+5.48%)
Jun 23, 2022 1.410 1.460 1.392 1.460 123,649 +0.04(+2.82%)
Jun 22, 2022 1.265 1.440 1.265 1.420 239,588 +0.09(+6.77%)
Jun 21, 2022 1.310 1.360 1.310 1.330 107,894 +0.01(+0.76%)
Jun 17, 2022 1.330 1.330 1.180 1.320 238,275 +0.02(+1.54%)
Jun 16, 2022 1.310 1.320 1.260 1.300 82,061 -0.07(-5.11%)
Jun 15, 2022 1.270 1.380 1.270 1.370 155,508 +0.09(+7.03%)
Jun 14, 2022 1.240 1.290 1.230 1.280 212,461 +0.05(+4.07%)
Jun 13, 2022 1.240 1.250 1.180 1.230 215,415 -0.05(-3.91%)
Jun 10, 2022 1.290 1.320 1.260 1.280 189,140 -0.03(-2.29%)
Jun 09, 2022 1.340 1.340 1.300 1.310 205,688 -0.02(-1.50%)
Jun 08, 2022 1.330 1.379 1.310 1.330 345,608 +0.05(+3.91%)
Jun 07, 2022 1.290 1.320 1.260 1.280 224,184 -0.01(-0.78%)
Jun 06, 2022 1.350 1.350 1.280 1.290 250,286 +0.03(+2.38%)
Jun 03, 2022 1.260 1.290 1.260 1.260 104,132 -0.01(-0.79%)
Jun 02, 2022 1.220 1.305 1.220 1.270 205,265 +0.07(+5.83%)
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.