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: 6:30 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 (%)
Apr 28, 2023 2.210 2.290 2.210 2.280 3,222 +0.01(+0.44%)
Apr 27, 2023 2.380 2.380 2.170 2.270 18,774 -0.17(-6.97%)
Apr 26, 2023 2.330 2.440 2.330 2.440 9,058 +0.07(+2.95%)
Apr 25, 2023 2.310 2.370 2.310 2.370 1,733 -0.02(-0.84%)
Apr 24, 2023 2.630 2.630 2.330 2.390 171,511 -0.24(-9.13%)
Apr 21, 2023 2.240 2.630 2.180 2.630 175,055 +0.42(+19.00%)
Apr 20, 2023 2.170 2.216 2.170 2.210 4,012 +0.00(+0.00%)
Apr 19, 2023 2.180 2.225 2.180 2.210 1,132 -0.02(-0.90%)
Apr 18, 2023 2.230 2.246 2.180 2.230 4,263 -0.02(-0.89%)
Apr 17, 2023 2.270 2.270 2.197 2.250 2,498 -0.01(-0.44%)
Apr 14, 2023 2.190 2.260 2.190 2.260 2,230 +0.01(+0.44%)
Apr 13, 2023 2.190 2.250 2.180 2.250 4,445 +0.07(+3.21%)
Apr 12, 2023 2.300 2.340 2.150 2.180 5,371 -0.07(-3.11%)
Apr 11, 2023 2.160 2.270 2.130 2.250 4,802 +0.05(+2.27%)
Apr 10, 2023 2.260 2.260 2.180 2.200 5,853 -0.02(-0.90%)
Apr 06, 2023 2.160 2.360 2.150 2.220 6,971 +0.08(+3.74%)
Apr 05, 2023 2.170 2.170 2.110 2.140 5,884 -0.07(-3.17%)
Apr 04, 2023 2.210 2.220 2.150 2.210 3,325 +0.02(+0.91%)
Apr 03, 2023 2.160 2.190 2.140 2.190 2,870 -0.09(-3.95%)
Mar 31, 2023 2.240 2.280 2.240 2.280 425 +0.04(+1.79%)
Mar 30, 2023 2.200 2.250 2.180 2.240 920 +0.07(+3.23%)
Mar 29, 2023 2.130 2.170 2.130 2.170 9,137 +0.00(+0.00%)
Mar 28, 2023 2.150 2.190 2.130 2.170 8,450 -0.05(-2.25%)
Mar 27, 2023 2.300 2.300 2.160 2.220 11,058 -0.10(-4.31%)
Mar 24, 2023 2.340 2.340 2.280 2.320 1,498 +0.02(+0.87%)
Mar 23, 2023 2.350 2.374 2.280 2.300 5,037 -0.08(-3.36%)
Mar 22, 2023 2.301 2.420 2.301 2.380 6,379 +0.10(+4.39%)
Mar 21, 2023 2.420 2.420 2.220 2.280 9,008 -0.03(-1.30%)
Mar 20, 2023 2.320 2.360 2.280 2.310 3,990 -0.06(-2.53%)
Mar 17, 2023 2.280 2.420 2.280 2.370 7,721 -0.09(-3.66%)
Mar 16, 2023 2.500 2.510 2.460 2.460 4,823 -0.04(-1.60%)
Mar 15, 2023 2.400 2.530 2.400 2.500 21,809 +0.09(+3.73%)
Mar 14, 2023 2.140 2.480 2.140 2.410 46,362 +0.26(+12.09%)
Mar 13, 2023 2.130 2.180 2.110 2.150 9,315 -0.01(-0.46%)
Mar 10, 2023 2.150 2.200 2.110 2.160 7,097 +0.01(+0.47%)
Mar 09, 2023 2.220 2.270 2.150 2.150 12,513 -0.09(-4.02%)
Mar 08, 2023 2.220 2.320 2.220 2.240 27,537 +0.04(+1.82%)
Mar 07, 2023 2.170 2.230 2.140 2.200 13,795 +0.06(+2.80%)
Mar 06, 2023 2.180 2.180 2.130 2.140 8,984 -0.07(-3.17%)
Mar 03, 2023 2.130 2.220 2.110 2.210 9,665 +0.07(+3.27%)
Mar 02, 2023 2.140 2.190 2.130 2.140 4,413 -0.04(-1.83%)
Mar 01, 2023 2.140 2.190 2.140 2.180 3,951 +0.02(+0.93%)
Feb 28, 2023 2.200 2.204 2.150 2.160 5,201 -0.06(-2.70%)
Feb 27, 2023 2.240 2.280 2.210 2.220 5,833 -0.04(-1.77%)
Feb 24, 2023 2.230 2.260 2.230 2.260 3,405 +0.03(+1.35%)
Feb 23, 2023 2.380 2.380 2.156 2.230 36,472 -0.17(-7.08%)
Feb 22, 2023 2.410 2.420 2.350 2.400 5,149 -0.04(-1.64%)
Feb 21, 2023 2.520 2.520 2.428 2.440 8,820 -0.08(-3.17%)
Feb 17, 2023 2.530 2.560 2.500 2.520 16,182 +0.06(+2.44%)
Feb 16, 2023 2.460 2.478 2.460 2.460 5,572 -0.02(-0.81%)
Feb 15, 2023 2.500 2.500 2.480 2.480 1,175 -0.01(-0.40%)
Feb 14, 2023 2.480 2.490 2.480 2.490 2,172 +0.02(+0.81%)
Feb 13, 2023 2.450 2.510 2.450 2.470 5,041 -0.01(-0.40%)
Feb 10, 2023 2.460 2.500 2.460 2.480 3,542 -0.01(-0.40%)
Feb 09, 2023 2.490 2.510 2.490 2.490 8,253 +0.00(+0.00%)
Feb 08, 2023 2.510 2.524 2.470 2.490 3,715 -0.06(-2.35%)
Feb 07, 2023 2.520 2.550 2.450 2.550 23,570 +0.03(+1.19%)
Feb 06, 2023 2.550 2.550 2.520 2.520 5,944 -0.04(-1.56%)
Feb 03, 2023 2.590 2.620 2.540 2.560 22,744 -0.01(-0.39%)
Feb 02, 2023 2.570 2.580 2.510 2.570 11,948 +0.06(+2.39%)
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.