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: 7:00 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 (%)
May 31, 2018 8.594 8.657 8.563 8.625 94,927 +0.02(+0.18%)
May 30, 2018 8.750 8.766 8.578 8.610 145,346 -0.13(-1.43%)
May 29, 2018 8.625 8.750 8.578 8.735 107,920 +0.11(+1.27%)
May 25, 2018 8.625 8.625 8.625 0 -0.06(-0.72%)
May 24, 2018 8.594 8.719 8.531 8.688 190,055 -0.16(-1.77%)
May 23, 2018 8.704 8.954 8.578 8.844 210,982 +0.05(+0.53%)
May 22, 2018 8.688 9.032 8.610 8.797 320,694 -0.02(-0.18%)
May 21, 2018 8.688 9.126 8.578 8.813 293,820 +0.13(+1.44%)
May 18, 2018 8.610 8.735 8.610 8.688 156,551 +0.06(+0.73%)
May 17, 2018 8.563 8.860 8.406 8.625 356,432 -0.06(-0.72%)
May 16, 2018 7.655 8.954 7.655 8.688 1,252,030 +1.06(+13.96%)
May 15, 2018 6.402 7.936 6.402 7.623 482,377 +1.06(+16.23%)
May 14, 2018 6.512 6.606 6.465 6.559 142,175 +0.09(+1.45%)
May 11, 2018 6.731 6.778 6.418 6.465 111,662 -0.23(-3.50%)
May 10, 2018 6.199 6.731 6.168 6.700 147,363 +0.53(+8.63%)
May 09, 2018 6.199 6.215 6.089 6.168 59,239 +0.00(+0.00%)
May 08, 2018 6.277 6.309 6.152 6.168 47,709 -0.06(-1.01%)
May 07, 2018 6.121 6.434 6.121 6.230 154,600 +0.08(+1.27%)
May 04, 2018 6.246 6.355 6.105 6.152 113,957 -0.11(-1.75%)
May 03, 2018 6.183 6.277 6.168 6.262 50,425 +0.00(+0.00%)
May 02, 2018 6.355 6.355 6.230 6.262 166,537 -0.06(-0.99%)
May 01, 2018 6.371 6.402 6.308 6.324 54,613 -0.05(-0.74%)
Apr 30, 2018 6.262 6.388 6.199 6.371 104,514 +0.16(+2.52%)
Apr 27, 2018 6.230 6.246 6.074 6.215 89,221 +0.02(+0.25%)
Apr 26, 2018 6.136 6.230 6.042 6.199 60,866 +0.08(+1.28%)
Apr 25, 2018 6.230 6.230 5.980 6.121 105,684 -0.13(-2.01%)
Apr 24, 2018 6.512 6.543 6.215 6.246 92,046 -0.20(-3.16%)
Apr 23, 2018 6.371 6.543 6.371 6.449 112,469 +0.09(+1.48%)
Apr 20, 2018 6.528 6.543 6.262 6.355 115,427 -0.20(-3.10%)
Apr 19, 2018 6.637 6.653 6.481 6.559 83,905 -0.08(-1.18%)
Apr 18, 2018 6.543 6.669 6.543 6.637 79,707 +0.06(+0.95%)
Apr 17, 2018 6.340 6.669 6.340 6.575 129,477 +0.23(+3.70%)
Apr 16, 2018 6.340 6.379 6.262 6.340 75,542 -0.06(-0.98%)
Apr 13, 2018 6.402 6.465 6.246 6.402 139,726 +0.06(+0.99%)
Apr 12, 2018 6.700 6.700 6.308 6.340 264,267 -0.36(-5.37%)
Apr 11, 2018 6.653 6.794 6.653 6.700 60,894 +0.03(+0.47%)
Apr 10, 2018 6.700 6.715 6.504 6.669 131,964 +0.11(+1.67%)
Apr 09, 2018 6.731 6.731 6.449 6.559 290,861 -0.11(-1.64%)
Apr 06, 2018 6.606 6.700 6.575 6.669 78,313 +0.00(+0.00%)
Apr 05, 2018 6.794 6.841 6.637 6.669 172,162 -0.08(-1.16%)
Apr 04, 2018 6.637 6.762 6.481 6.747 219,325 -0.08(-1.15%)
Apr 03, 2018 6.575 6.951 6.575 6.825 272,435 +0.27(+4.06%)
Apr 02, 2018 6.700 6.903 6.402 6.559 126,267 -0.25(-3.68%)
Mar 29, 2018 6.809 6.809 6.809 0 +0.08(+1.16%)
Mar 28, 2018 6.684 6.888 6.684 6.731 244,207 -0.06(-0.92%)
Mar 27, 2018 6.653 6.926 6.543 6.794 245,434 +0.19(+2.84%)
Mar 26, 2018 6.559 6.778 6.464 6.606 150,570 +0.19(+2.93%)
Mar 23, 2018 6.731 6.903 6.293 6.418 225,421 -0.39(-5.75%)
Mar 22, 2018 6.997 7.169 6.762 6.809 154,235 -0.34(-4.81%)
Mar 21, 2018 7.201 7.340 6.952 7.154 86,052 -0.06(-0.87%)
Mar 20, 2018 7.389 7.425 7.201 7.216 79,620 -0.13(-1.71%)
Mar 19, 2018 7.357 7.357 7.122 7.342 215,405 -0.05(-0.64%)
Mar 16, 2018 7.592 7.702 7.326 7.389 117,978 -0.20(-2.68%)
Mar 15, 2018 7.811 7.811 7.310 7.592 291,930 -0.22(-2.81%)
Mar 14, 2018 8.077 8.124 7.702 7.811 332,444 -0.05(-0.60%)
Mar 13, 2018 7.983 8.531 7.670 7.858 761,041 -1.10(-12.24%)
Mar 12, 2018 8.750 9.392 8.750 8.954 401,916 +0.30(+3.44%)
Mar 09, 2018 8.437 8.797 8.437 8.657 259,544 +0.28(+3.36%)
Mar 08, 2018 8.453 8.531 8.234 8.375 92,119 -0.02(-0.19%)
Mar 07, 2018 8.672 8.375 8.390 117,121 -0.23(-2.72%)
Mar 06, 2018 8.328 8.813 8.281 8.625 213,678 +0.38(+4.55%)
Mar 05, 2018 7.811 8.343 7.733 8.250 174,619 +0.34(+4.36%)
Mar 02, 2018 7.639 7.936 7.467 7.905 170,396 +0.06(+0.80%)
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.