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 )

1.735 -0.025 (-1.42%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 18, 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 (%)
Jun 30, 2015 11.78 12.17 11.40 12.04 891,093 +0.56(+4.88%)
Jun 29, 2015 11.31 11.72 10.84 11.48 1,156,598 -0.65(-5.36%)
Jun 26, 2015 13.49 13.50 11.77 12.13 1,216,701 -1.47(-10.81%)
Jun 25, 2015 13.82 14.20 13.28 13.60 302,555 -0.08(-0.58%)
Jun 24, 2015 14.05 14.34 13.51 13.68 374,045 -0.37(-2.63%)
Jun 23, 2015 13.68 14.20 13.37 14.05 614,486 +0.50(+3.69%)
Jun 22, 2015 13.45 14.00 13.31 13.55 383,668 +0.15(+1.12%)
Jun 19, 2015 13.67 13.67 13.10 13.40 540,491 -0.33(-2.40%)
Jun 18, 2015 13.02 14.05 12.58 13.73 784,259 +0.25(+1.85%)
Jun 17, 2015 12.64 14.27 12.62 13.48 1,973,556 +1.32(+10.86%)
Jun 16, 2015 12.75 12.85 11.91 12.16 797,633 -0.64(-5.00%)
Jun 15, 2015 13.50 13.55 12.61 12.80 996,301 -0.90(-6.57%)
Jun 12, 2015 12.22 13.86 11.85 13.70 2,946,740 +1.73(+14.45%)
Jun 11, 2015 11.38 12.02 11.32 11.97 1,353,511 +0.59(+5.18%)
Jun 10, 2015 10.15 11.58 10.07 11.38 1,289,600 +1.15(+11.24%)
Jun 09, 2015 10.39 10.43 9.800 10.23 517,109 -0.21(-2.01%)
Jun 08, 2015 11.40 11.45 10.36 10.44 718,165 -0.94(-8.26%)
Jun 05, 2015 11.28 11.60 11.19 11.38 631,819 +0.16(+1.43%)
Jun 04, 2015 11.26 11.44 10.98 11.22 836,928 +0.39(+3.60%)
Jun 03, 2015 10.21 11.06 10.21 10.83 763,502 +0.84(+8.41%)
Jun 02, 2015 9.970 10.14 9.860 9.990 254,135 -0.01(-0.10%)
Jun 01, 2015 9.850 10.05 9.760 10.00 180,265 +0.20(+2.04%)
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%)
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.