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 )

1.810 +0.060 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 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%)
Jun 01, 2022 1.260 1.300 1.190 1.200 391,955 -0.06(-4.76%)
May 31, 2022 1.270 1.320 1.260 1.260 280,910 +0.01(+0.80%)
May 27, 2022 1.230 1.265 1.230 1.250 187,801 +0.05(+4.17%)
May 26, 2022 1.210 1.260 1.190 1.200 297,347 +0.07(+6.43%)
May 25, 2022 1.210 1.260 1.090 1.127 397,627 -0.09(-7.58%)
May 24, 2022 1.270 1.283 1.210 1.220 256,717 -0.10(-7.58%)
May 23, 2022 1.330 1.370 1.290 1.320 148,158 -0.05(-3.65%)
May 20, 2022 1.400 1.410 1.320 1.370 109,856 +0.00(+0.00%)
May 19, 2022 1.330 1.420 1.330 1.370 96,435 +0.04(+3.01%)
May 18, 2022 1.400 1.480 1.330 1.330 192,204 -0.07(-5.00%)
May 17, 2022 1.330 1.420 1.310 1.400 294,531 +0.16(+12.90%)
May 16, 2022 1.210 1.270 1.200 1.240 172,393 +0.01(+0.81%)
May 13, 2022 1.170 1.250 1.141 1.230 195,220 +0.10(+8.85%)
May 12, 2022 1.100 1.160 1.080 1.130 247,576 +0.01(+0.89%)
May 11, 2022 1.200 1.210 1.110 1.120 272,006 -0.08(-6.67%)
May 10, 2022 1.270 1.270 1.170 1.200 148,576 -0.01(-0.83%)
May 09, 2022 1.250 1.260 1.180 1.210 276,498 -0.08(-6.20%)
May 06, 2022 1.330 1.330 1.270 1.290 132,968 -0.05(-3.73%)
May 05, 2022 1.370 1.400 1.313 1.340 79,010 -0.08(-5.63%)
May 04, 2022 1.380 1.430 1.350 1.420 106,121 +0.04(+2.90%)
May 03, 2022 1.410 1.439 1.380 1.380 166,214 -0.03(-2.13%)
May 02, 2022 1.390 1.430 1.360 1.410 258,746 +0.02(+1.44%)
Apr 29, 2022 1.390 1.450 1.380 1.390 190,610 +0.04(+2.96%)
Apr 28, 2022 1.340 1.399 1.300 1.350 88,156 +0.01(+0.75%)
Apr 27, 2022 1.360 1.417 1.340 1.340 58,119 -0.01(-0.74%)
Apr 26, 2022 1.430 1.430 1.350 1.350 162,804 -0.10(-6.90%)
Apr 25, 2022 1.420 1.450 1.390 1.450 97,584 +0.01(+0.69%)
Apr 22, 2022 1.460 1.499 1.420 1.440 87,663 -0.01(-0.69%)
Apr 21, 2022 1.540 1.541 1.430 1.450 169,479 -0.09(-5.84%)
Apr 20, 2022 1.610 1.610 1.511 1.540 213,586 -0.07(-4.35%)
Apr 19, 2022 1.620 1.630 1.580 1.610 89,772 -0.01(-0.62%)
Apr 18, 2022 1.650 1.660 1.580 1.620 109,875 -0.05(-2.99%)
Apr 14, 2022 1.700 1.720 1.650 1.670 53,747 -0.02(-1.18%)
Apr 13, 2022 1.690 1.720 1.680 1.690 95,373 +0.00(+0.00%)
Apr 12, 2022 1.700 1.750 1.680 1.690 69,668 +0.01(+0.60%)
Apr 11, 2022 1.750 1.770 1.640 1.680 209,003 -0.12(-6.67%)
Apr 08, 2022 1.840 1.840 1.763 1.800 65,955 -0.04(-2.17%)
Apr 07, 2022 1.870 1.875 1.775 1.840 103,826 -0.01(-0.54%)
Apr 06, 2022 1.850 1.880 1.760 1.850 177,642 -0.06(-3.14%)
Apr 05, 2022 1.950 1.970 1.840 1.910 130,431 -0.03(-1.55%)
Apr 04, 2022 1.850 1.970 1.850 1.940 268,735 +0.13(+7.18%)
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.