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 )

1.730 -0.030 (-1.70%)
Streaming Delayed Price Updated: 3:33 PM 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 (%)
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.
 
 
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.