Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2024 2.550 2.885 2.510 2.860 196,596 +0.36(+14.40%)
May 30, 2024 2.270 2.580 2.180 2.500 1,767,964 +0.69(+38.12%)
May 29, 2024 1.810 1.810 1.800 1.810 6,207 -0.06(-3.21%)
May 28, 2024 1.860 1.870 1.830 1.870 5,947 +0.03(+1.63%)
May 24, 2024 1.830 1.860 1.800 1.840 2,938 +0.01(+0.55%)
May 23, 2024 1.940 1.940 1.830 1.830 10,532 -0.11(-5.67%)
May 22, 2024 1.900 1.980 1.900 1.940 13,615 -0.06(-3.00%)
May 21, 2024 1.970 2.010 1.960 2.000 5,324 +0.03(+1.62%)
May 20, 2024 1.990 2.015 1.870 1.968 12,829 -0.06(-3.03%)
May 17, 2024 2.020 2.130 1.960 2.030 72,922 +0.05(+2.51%)
May 16, 2024 1.960 2.100 1.950 1.980 7,842 +0.04(+2.06%)
May 15, 2024 2.100 2.100 1.930 1.940 3,996 -0.11(-5.37%)
May 14, 2024 2.070 2.123 2.005 2.050 5,062 +0.05(+2.50%)
May 13, 2024 2.040 2.050 2.000 2.000 1,508 -0.04(-1.96%)
May 10, 2024 1.980 2.090 1.925 2.040 5,461 -0.04(-2.16%)
May 09, 2024 2.130 2.130 2.030 2.085 13,672 +0.02(+1.21%)
May 08, 2024 2.030 2.200 1.890 2.060 21,757 -0.04(-1.90%)
May 07, 2024 2.050 2.930 1.810 2.100 959,132 -0.01(-0.47%)
May 06, 2024 2.160 2.160 2.060 2.110 2,779 +0.00(+0.00%)
May 03, 2024 2.010 2.160 1.980 2.110 12,242 +0.01(+0.48%)
May 02, 2024 2.100 2.130 2.057 2.100 4,589 -0.03(-1.41%)
May 01, 2024 2.100 2.150 2.100 2.130 7,422 -0.01(-0.47%)
Apr 30, 2024 2.140 2.170 2.050 2.140 23,544 +0.03(+1.42%)
Apr 29, 2024 2.070 2.140 1.890 2.110 267,294 +0.36(+20.57%)
Apr 26, 2024 1.740 1.750 1.740 1.750 574 -0.03(-1.69%)
Apr 25, 2024 1.810 1.970 1.780 1.780 17,714 +0.02(+1.14%)
Apr 24, 2024 1.720 1.820 1.670 1.760 27,372 -0.06(-3.30%)
Apr 23, 2024 1.850 1.850 1.820 1.820 950 -0.04(-2.15%)
Apr 22, 2024 1.780 1.890 1.780 1.860 2,266 +0.04(+2.20%)
Apr 19, 2024 1.820 1.870 1.820 1.820 6,803 -0.05(-2.93%)
Apr 18, 2024 1.900 1.900 1.875 1.875 1,247 -0.01(-0.79%)
Apr 17, 2024 1.820 1.980 1.820 1.890 29,192 +0.07(+3.85%)
Apr 16, 2024 1.950 2.015 1.800 1.820 48,087 -0.05(-2.67%)
Apr 15, 2024 2.030 2.030 1.870 1.870 18,309 -0.16(-7.88%)
Apr 12, 2024 2.110 2.110 1.960 2.030 26,760 -0.06(-2.87%)
Apr 11, 2024 2.060 2.090 1.910 2.090 3,848 +0.03(+1.46%)
Apr 10, 2024 2.040 2.100 2.020 2.060 15,233 +0.04(+1.98%)
Apr 09, 2024 2.070 2.070 2.020 2.020 7,138 -0.07(-3.35%)
Apr 08, 2024 2.180 2.180 2.070 2.090 9,182 +0.02(+0.97%)
Apr 05, 2024 2.080 2.110 2.050 2.070 4,982 -0.06(-2.82%)
Apr 04, 2024 2.200 2.200 1.990 2.130 61,152 +0.12(+5.97%)
Apr 03, 2024 1.960 2.140 1.910 2.010 88,646 +0.09(+4.69%)
Apr 02, 2024 1.830 1.970 1.710 1.920 27,537 +0.01(+0.52%)
Apr 01, 2024 1.910 1.990 1.876 1.910 18,231 -0.03(-1.55%)
Mar 28, 2024 1.570 2.250 1.570 1.940 340,298 +0.32(+19.75%)
Mar 27, 2024 1.650 1.700 1.620 1.620 9,945 -0.03(-1.82%)
Mar 26, 2024 1.570 1.650 1.570 1.650 2,486 +0.02(+1.23%)
Mar 25, 2024 1.700 1.700 1.582 1.630 2,568 -0.06(-3.55%)
Mar 22, 2024 1.700 1.700 1.610 1.690 2,640 -0.01(-0.59%)
Mar 21, 2024 1.680 1.700 1.640 1.700 11,772 +0.06(+3.66%)
Mar 20, 2024 1.520 1.680 1.510 1.640 27,958 +0.05(+3.14%)
Mar 19, 2024 1.650 1.650 1.500 1.590 25,356 -0.08(-4.79%)
Mar 18, 2024 1.750 1.780 1.640 1.670 33,335 -0.09(-5.11%)
Mar 15, 2024 1.770 1.780 1.710 1.760 17,680 -0.03(-1.68%)
Mar 14, 2024 1.800 1.850 1.670 1.790 22,452 -0.09(-4.79%)
Mar 13, 2024 1.850 1.915 1.820 1.880 13,005 -0.06(-3.09%)
Mar 12, 2024 2.000 2.000 1.880 1.940 3,572 -0.03(-1.52%)
Mar 11, 2024 1.710 2.040 1.710 1.970 48,563 +0.19(+10.67%)
Mar 08, 2024 1.820 1.880 1.770 1.780 42,917 -0.10(-5.32%)
Mar 07, 2024 1.830 1.970 1.820 1.880 43,465 +0.02(+1.08%)
Mar 06, 2024 2.000 2.090 1.860 1.860 89,669 -0.14(-7.00%)
Mar 05, 2024 1.300 2.140 1.300 2.000 2,014,146 +0.63(+46.18%)
Mar 04, 2024 1.340 1.394 1.340 1.368 3,821 +0.05(+3.64%)
Mar 01, 2024 1.540 1.540 1.320 1.320 335,248 -0.16(-10.80%)
Feb 29, 2024 1.470 1.520 1.450 1.480 21,295 +0.02(+1.37%)
Feb 28, 2024 1.480 1.481 1.460 1.460 15,085 -0.04(-2.67%)
Feb 27, 2024 1.520 1.570 1.470 1.500 14,120 -0.08(-5.06%)
Feb 26, 2024 1.460 1.620 1.440 1.580 10,432 +0.06(+3.95%)
Feb 23, 2024 1.460 1.570 1.457 1.520 37,894 +0.05(+3.40%)
Feb 22, 2024 1.460 1.580 1.460 1.470 10,106 -0.01(-0.68%)
Feb 21, 2024 1.590 1.620 1.471 1.480 64,498 -0.17(-10.30%)
Feb 20, 2024 1.350 1.690 1.300 1.650 201,239 +0.22(+15.38%)
Feb 16, 2024 1.490 1.496 1.408 1.430 37,123 -0.02(-1.38%)
Feb 15, 2024 1.400 1.490 1.330 1.450 29,762 +0.04(+3.20%)
Feb 14, 2024 1.360 1.430 1.360 1.405 50,948 +0.21(+17.08%)
Feb 13, 2024 1.350 1.360 1.200 1.200 35,936 -0.14(-10.45%)
Feb 12, 2024 1.350 1.350 1.300 1.340 5,701 +0.04(+3.08%)
Feb 09, 2024 1.310 1.310 1.300 1.300 5,548 -0.03(-2.26%)
Feb 08, 2024 1.300 1.375 1.300 1.330 11,679 +0.01(+0.76%)
Feb 07, 2024 1.320 1.375 1.320 1.320 14,744 -0.04(-2.94%)
Feb 06, 2024 1.310 1.405 1.300 1.360 10,039 -0.04(-2.86%)
Feb 05, 2024 1.460 1.476 1.360 1.400 10,552 -0.01(-0.71%)
Feb 02, 2024 1.430 1.450 1.410 1.410 5,947 -0.04(-2.76%)
Feb 01, 2024 1.420 1.450 1.420 1.450 6,056 +0.00(+0.00%)
Jan 31, 2024 1.440 1.460 1.440 1.450 1,227 -0.04(-2.68%)
Jan 30, 2024 1.480 1.540 1.360 1.490 30,255 +0.03(+2.05%)
Jan 29, 2024 1.450 1.460 1.450 1.460 466 +0.03(+2.10%)
Jan 26, 2024 1.440 1.460 1.430 1.430 10,344 -0.03(-2.07%)
Jan 25, 2024 1.461 1.461 1.460 1.460 1,295 +0.00(+0.02%)
Jan 24, 2024 1.460 1.460 1.460 1.460 234 -0.02(-1.35%)
Jan 23, 2024 1.430 1.528 1.430 1.480 10,691 +0.02(+1.37%)
Jan 22, 2024 1.460 1.460 1.420 1.460 10,577 -0.02(-1.35%)
Jan 19, 2024 1.420 1.480 1.420 1.480 388 +0.03(+2.07%)
Jan 18, 2024 1.430 1.460 1.420 1.450 2,532 -0.01(-0.68%)
Jan 17, 2024 1.450 1.460 1.450 1.460 8,706 -0.01(-0.63%)
Jan 16, 2024 1.420 1.569 1.400 1.469 24,778 +0.02(+1.32%)
Jan 12, 2024 1.420 1.510 1.390 1.450 22,326 -0.01(-0.68%)
Jan 11, 2024 1.430 1.490 1.430 1.460 5,953 +0.02(+1.39%)
Jan 10, 2024 1.470 1.470 1.390 1.440 19,676 +0.05(+3.60%)
Jan 09, 2024 1.410 1.410 1.370 1.390 5,302 -0.02(-1.43%)
Jan 08, 2024 1.500 1.500 1.410 1.410 6,766 -0.02(-1.25%)
Jan 05, 2024 1.400 1.428 1.400 1.428 1,664 -0.01(-0.83%)
Jan 04, 2024 1.400 1.493 1.400 1.440 9,513 -0.01(-0.69%)
Jan 03, 2024 1.470 1.471 1.420 1.450 6,841 +0.04(+2.84%)
Jan 02, 2024 1.470 1.470 1.370 1.410 7,655 +0.05(+3.68%)
Dec 29, 2023 1.440 1.590 1.360 1.360 72,692 -0.06(-4.56%)
Dec 28, 2023 1.350 1.464 1.350 1.425 22,949 +0.06(+4.40%)
Dec 27, 2023 1.400 1.405 1.330 1.365 6,935 +0.00(+0.37%)
Dec 26, 2023 1.400 1.400 1.350 1.360 18,628 +0.03(+2.26%)
Dec 22, 2023 1.410 1.430 1.330 1.330 29,510 -0.08(-5.67%)
Dec 21, 2023 1.390 1.410 1.330 1.410 13,000 +0.06(+4.44%)
Dec 20, 2023 1.300 1.350 1.300 1.350 2,243 +0.04(+3.05%)
Dec 19, 2023 1.300 1.359 1.300 1.310 10,898 -0.02(-1.50%)
Dec 18, 2023 1.380 1.380 1.310 1.330 5,194 -0.01(-0.75%)
Dec 15, 2023 1.310 1.340 1.310 1.340 5,176 +0.01(+0.75%)
Dec 14, 2023 1.320 1.460 1.270 1.330 36,107 -0.02(-1.48%)
Dec 13, 2023 1.330 1.350 1.330 1.350 3,324 -0.02(-1.46%)
Dec 12, 2023 1.330 1.370 1.320 1.370 10,454 -0.03(-2.14%)
Dec 11, 2023 1.350 1.420 1.350 1.400 15,362 +0.00(+0.00%)
Dec 08, 2023 1.350 1.400 1.330 1.400 20,984 +0.07(+5.26%)
Dec 07, 2023 1.310 1.330 1.310 1.330 740 -0.02(-1.48%)
Dec 06, 2023 1.305 1.350 1.305 1.350 2,939 +0.00(+0.00%)
Dec 05, 2023 1.340 1.355 1.340 1.350 1,912 -0.06(-4.26%)
Dec 04, 2023 1.370 1.410 1.340 1.410 6,061 -0.02(-1.26%)
Dec 01, 2023 1.350 1.500 1.280 1.428 63,436 -0.04(-2.86%)
Nov 30, 2023 1.290 1.490 1.290 1.470 27,086 +0.14(+10.53%)
Nov 29, 2023 1.320 1.330 1.290 1.330 4,242 +0.01(+0.76%)
Nov 28, 2023 1.280 1.320 1.280 1.320 1,866 +0.01(+0.76%)
Nov 27, 2023 1.280 1.320 1.270 1.310 2,044 -0.02(-1.50%)
Nov 24, 2023 1.260 1.330 1.260 1.330 2,637 +0.06(+4.72%)
Nov 22, 2023 1.260 1.270 1.260 1.270 440 +0.03(+2.42%)
Nov 21, 2023 1.290 1.310 1.240 1.240 1,498 -0.06(-4.62%)
Nov 20, 2023 1.260 1.300 1.260 1.300 1,255 +0.01(+0.78%)
Nov 17, 2023 1.290 1.320 1.240 1.290 5,858 -0.00(-0.03%)
Nov 16, 2023 1.340 1.340 1.280 1.290 8,397 -0.05(-3.70%)
Nov 15, 2023 1.260 1.350 1.250 1.340 15,503 +0.12(+9.84%)
Nov 14, 2023 1.290 1.290 1.200 1.220 4,704 -0.03(-2.39%)
Nov 13, 2023 1.260 1.260 1.210 1.250 8,171 +0.02(+1.62%)
Nov 10, 2023 1.180 1.270 1.180 1.230 8,901 +0.00(+0.00%)
Nov 09, 2023 1.300 1.300 1.190 1.230 5,801 -0.10(-7.52%)
Nov 08, 2023 1.310 1.330 1.310 1.330 3,334 +0.03(+2.31%)
Nov 07, 2023 1.290 1.345 1.290 1.300 2,301 +0.00(+0.00%)
Nov 06, 2023 1.310 1.335 1.300 1.300 7,852 +0.00(+0.00%)
Nov 03, 2023 1.280 1.380 1.280 1.300 8,212 +0.02(+1.56%)
Nov 02, 2023 1.300 1.309 1.270 1.280 2,488 +0.01(+0.86%)
Nov 01, 2023 1.240 1.269 1.240 1.269 2,139 +0.00(+0.27%)
Oct 31, 2023 1.220 1.270 1.220 1.266 3,271 +0.02(+1.22%)
Oct 30, 2023 1.250 1.260 1.240 1.250 2,084 -0.03(-2.30%)
Oct 27, 2023 1.250 1.290 1.250 1.280 4,051 +0.02(+1.59%)
Oct 26, 2023 1.270 1.300 1.230 1.260 13,363 -0.05(-3.82%)
Oct 25, 2023 1.280 1.310 1.280 1.310 7,931 +0.03(+2.61%)
Oct 24, 2023 1.230 1.277 1.230 1.277 2,446 -0.00(-0.26%)
Oct 23, 2023 1.320 1.320 1.230 1.280 16,776 +0.01(+0.80%)
Oct 20, 2023 1.270 1.290 1.260 1.270 12,502 -0.03(-2.32%)
Oct 19, 2023 1.300 1.300 1.250 1.300 12,850 -0.01(-0.76%)
Oct 18, 2023 1.300 1.380 1.300 1.310 5,268 -0.07(-5.07%)
Oct 17, 2023 1.390 1.390 1.300 1.380 1,602 +0.02(+1.47%)
Oct 16, 2023 1.330 1.389 1.330 1.360 5,790 -0.03(-2.16%)
Oct 13, 2023 1.370 1.390 1.320 1.390 4,724 +0.00(+0.00%)
Oct 12, 2023 1.296 1.410 1.296 1.390 11,833 +0.11(+8.59%)
Oct 11, 2023 1.330 1.393 1.280 1.280 7,766 -0.05(-3.76%)
Oct 10, 2023 1.270 1.340 1.230 1.330 46,221 +0.02(+1.53%)
Oct 09, 2023 1.340 1.341 1.310 1.310 1,287 -0.07(-5.07%)
Oct 06, 2023 1.280 1.380 1.200 1.380 12,297 +0.06(+4.55%)
Oct 05, 2023 1.300 1.320 1.300 1.320 1,329 -0.02(-1.49%)
Oct 04, 2023 1.320 1.370 1.300 1.340 4,062 -0.01(-0.74%)
Oct 03, 2023 1.270 1.369 1.270 1.350 15,436 +0.02(+1.50%)
Oct 02, 2023 1.300 1.370 1.260 1.330 45,283 +0.07(+5.56%)
Sep 29, 2023 1.250 1.308 1.250 1.260 6,650 +0.00(+0.00%)
Sep 28, 2023 1.310 1.320 1.260 1.260 11,286 +0.00(+0.00%)
Sep 27, 2023 1.350 1.380 1.220 1.260 145,799 +0.14(+12.50%)
Sep 26, 2023 1.110 1.170 1.110 1.120 4,953 -0.02(-1.75%)
Sep 25, 2023 1.100 1.170 1.140 1.140 15,390 +0.03(+2.70%)
Sep 22, 2023 1.100 1.160 1.100 1.110 10,752 -0.00(-0.01%)
Sep 21, 2023 1.152 1.153 1.100 1.110 47,998 -0.06(-5.12%)
Sep 20, 2023 1.180 1.225 1.150 1.170 12,781 +0.01(+0.86%)
Sep 19, 2023 1.170 1.170 1.150 1.160 16,056 +0.00(+0.00%)
Sep 18, 2023 1.180 1.190 1.160 1.160 9,988 -0.02(-1.69%)
Sep 15, 2023 1.240 1.240 1.120 1.180 60,011 -0.02(-1.67%)
Sep 14, 2023 1.240 1.242 1.200 1.200 21,826 -0.03(-2.35%)
Sep 13, 2023 1.240 1.240 1.210 1.229 4,074 -0.02(-1.69%)
Sep 12, 2023 1.340 1.340 1.240 1.250 36,017 -0.04(-3.10%)
Sep 11, 2023 1.260 1.310 1.230 1.290 55,475 +0.02(+1.57%)
Sep 08, 2023 1.310 1.310 1.250 1.270 28,185 -0.03(-2.31%)
Sep 07, 2023 1.340 1.354 1.270 1.300 19,496 -0.05(-3.70%)
Sep 06, 2023 1.410 1.410 1.310 1.350 11,551 -0.03(-2.17%)
Sep 05, 2023 1.420 1.420 1.330 1.380 29,986 +0.01(+0.73%)
Sep 01, 2023 1.310 1.378 1.310 1.370 7,602 +0.05(+3.79%)
Aug 31, 2023 1.350 1.370 1.300 1.320 20,033 -0.04(-2.94%)
Aug 30, 2023 1.350 1.389 1.340 1.360 12,326 +0.03(+2.26%)
Aug 29, 2023 1.420 1.420 1.310 1.330 27,658 -0.04(-2.92%)
Aug 28, 2023 1.420 1.420 1.330 1.370 5,151 +0.00(+0.00%)
Aug 25, 2023 1.400 1.440 1.340 1.370 28,206 -0.01(-0.72%)
Aug 24, 2023 1.360 1.440 1.340 1.380 94,018 -0.01(-0.72%)
Aug 23, 2023 1.350 1.400 1.350 1.390 24,404 -0.04(-2.80%)
Aug 22, 2023 1.480 1.480 1.380 1.430 8,289 +0.02(+1.42%)
Aug 21, 2023 1.360 1.429 1.360 1.410 36,345 -0.02(-1.40%)
Aug 18, 2023 1.400 1.480 1.370 1.430 81,220 -0.02(-1.38%)
Aug 17, 2023 1.460 1.460 1.370 1.450 52,018 -0.01(-0.68%)
Aug 16, 2023 1.590 1.650 1.330 1.460 52,595 -0.07(-4.58%)
Aug 15, 2023 1.460 1.540 1.448 1.530 48,466 +0.02(+1.32%)
Aug 14, 2023 1.550 1.550 1.440 1.510 50,591 +0.00(+0.00%)
Aug 11, 2023 1.430 1.530 1.430 1.510 40,069 +0.02(+1.34%)
Aug 10, 2023 1.550 1.670 1.430 1.490 76,693 +0.00(+0.00%)
Aug 09, 2023 1.450 1.620 1.400 1.490 90,895 -0.01(-0.67%)
Aug 08, 2023 1.560 1.560 1.460 1.500 34,806 -0.09(-5.66%)
Aug 07, 2023 1.650 1.740 1.570 1.590 36,373 -0.11(-6.47%)
Aug 04, 2023 1.640 1.760 1.600 1.700 113,657 +0.10(+6.25%)
Aug 03, 2023 1.680 1.680 1.550 1.600 18,533 -0.04(-2.44%)
Aug 02, 2023 1.630 1.830 1.560 1.640 135,755 -0.02(-1.20%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.