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 )

2.860 +0.360 (+14.40%)
Official Closing Price Updated: 7:00 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 (%)
Jul 30, 2021 8.280 8.499 8.160 8.160 20,991 -0.12(-1.45%)
Jul 29, 2021 8.340 8.579 8.340 8.280 24,631 -0.06(-0.72%)
Jul 28, 2021 8.280 8.520 8.280 8.340 36,297 +0.00(+0.00%)
Jul 27, 2021 8.520 8.580 8.100 8.340 63,529 -0.24(-2.80%)
Jul 26, 2021 8.700 8.820 8.520 8.580 70,363 -0.18(-2.05%)
Jul 23, 2021 9.180 9.180 8.700 8.760 57,465 -0.36(-3.95%)
Jul 22, 2021 9.480 9.480 9.120 9.120 16,958 -0.18(-1.94%)
Jul 21, 2021 9.000 9.480 9.000 9.300 35,548 +0.30(+3.33%)
Jul 20, 2021 8.760 9.540 8.760 9.000 78,244 +0.24(+2.74%)
Jul 19, 2021 8.760 8.940 8.760 8.760 32,974 -0.12(-1.35%)
Jul 16, 2021 9.240 9.360 8.910 8.880 63,061 -0.36(-3.90%)
Jul 15, 2021 9.360 10.08 9.239 9.240 133,847 -0.30(-3.14%)
Jul 14, 2021 9.480 9.540 9.120 9.540 18,906 +0.30(+3.25%)
Jul 13, 2021 9.780 9.780 9.240 9.240 34,077 +0.12(+1.32%)
Jul 12, 2021 9.000 9.300 8.940 9.120 31,002 +0.06(+0.66%)
Jul 09, 2021 8.940 9.300 8.940 9.060 20,440 +0.24(+2.72%)
Jul 08, 2021 8.880 9.000 8.640 8.820 23,144 -0.18(-2.00%)
Jul 07, 2021 9.180 9.240 9.000 9.000 30,152 -0.36(-3.85%)
Jul 06, 2021 9.420 9.600 9.180 9.360 31,262 -0.06(-0.64%)
Jul 02, 2021 9.480 9.480 9.300 9.420 27,013 +0.12(+1.29%)
Jul 01, 2021 9.480 9.480 9.191 9.300 17,540 +0.00(+0.00%)
Jun 30, 2021 9.660 9.660 9.300 9.300 37,403 -0.24(-2.52%)
Jun 29, 2021 9.720 9.840 9.480 9.540 21,970 -0.18(-1.85%)
Jun 28, 2021 9.300 10.08 9.300 9.720 61,133 +0.24(+2.53%)
Jun 25, 2021 9.540 9.660 9.480 9.480 32,611 -0.06(-0.63%)
Jun 24, 2021 9.540 9.600 9.440 9.540 37,381 +0.12(+1.27%)
Jun 23, 2021 9.240 9.600 9.240 9.420 35,944 +0.06(+0.64%)
Jun 22, 2021 9.240 9.480 9.180 9.360 31,305 +0.12(+1.30%)
Jun 21, 2021 9.540 9.660 9.237 9.240 39,681 -0.30(-3.14%)
Jun 18, 2021 9.600 9.720 9.480 9.540 30,335 -0.12(-1.24%)
Jun 17, 2021 9.900 9.960 9.570 9.660 51,487 -0.30(-3.01%)
Jun 16, 2021 9.780 10.02 9.480 9.960 56,935 +0.24(+2.47%)
Jun 15, 2021 10.02 10.02 9.720 9.720 31,193 -0.18(-1.82%)
Jun 14, 2021 9.900 10.02 9.780 9.900 20,437 +0.24(+2.48%)
Jun 11, 2021 9.900 9.960 9.660 9.660 39,933 -0.12(-1.23%)
Jun 10, 2021 10.44 10.50 9.780 9.780 69,052 -0.54(-5.23%)
Jun 09, 2021 10.56 10.59 10.14 10.32 123,283 +0.06(+0.58%)
Jun 08, 2021 10.50 10.65 10.14 10.26 58,485 -0.24(-2.29%)
Jun 07, 2021 10.62 10.62 10.44 10.50 25,837 +0.00(+0.00%)
Jun 04, 2021 10.38 10.68 10.38 10.50 16,085 +0.06(+0.57%)
Jun 03, 2021 10.68 10.68 10.38 10.44 18,753 -0.24(-2.25%)
Jun 02, 2021 10.50 10.87 10.44 10.68 56,245 +0.06(+0.56%)
Jun 01, 2021 10.26 10.74 10.26 10.62 41,363 +0.18(+1.72%)
May 28, 2021 10.44 10.56 10.17 10.44 42,954 -0.18(-1.69%)
May 27, 2021 11.10 11.16 10.14 10.62 113,803 +0.12(+1.14%)
May 26, 2021 10.20 10.56 10.02 10.50 81,945 +0.42(+4.17%)
May 25, 2021 9.900 10.26 9.900 10.08 42,015 +0.06(+0.60%)
May 24, 2021 9.900 10.11 9.660 10.02 40,785 -0.06(-0.60%)
May 21, 2021 10.26 10.38 9.960 10.08 30,024 -0.30(-2.89%)
May 20, 2021 10.08 10.44 9.660 10.38 50,107 +0.48(+4.85%)
May 19, 2021 9.600 9.960 9.600 9.900 22,045 +0.06(+0.61%)
May 18, 2021 9.480 10.02 9.480 9.840 24,263 +0.24(+2.50%)
May 17, 2021 9.480 9.720 9.420 9.600 44,422 +0.06(+0.63%)
May 14, 2021 9.180 9.660 9.180 9.540 64,425 +0.30(+3.25%)
May 13, 2021 9.120 9.540 8.880 9.240 65,138 -0.18(-1.91%)
May 12, 2021 9.240 9.480 9.180 9.420 35,404 -0.18(-1.87%)
May 11, 2021 9.000 9.600 8.820 9.600 61,444 +0.12(+1.27%)
May 10, 2021 9.840 10.08 9.240 9.480 96,144 -0.24(-2.47%)
May 07, 2021 9.720 9.840 9.540 9.720 51,095 +0.12(+1.25%)
May 06, 2021 9.780 9.780 9.180 9.600 50,697 +0.00(+0.00%)
May 05, 2021 9.480 9.840 9.450 9.600 66,402 -0.06(-0.62%)
May 04, 2021 9.900 9.900 9.360 9.660 89,182 -0.36(-3.59%)
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.