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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Phoenix New Media Limited American Depositary Shares (NY:FENG)

2.120 -0.080 (-3.64%)

Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2025	2.200	2.200	2.120	2.120	545	-0.08(-3.64%)
Jul 31, 2025	2.070	2.200	2.070	2.200	5,024	+0.10(+4.76%)
Jul 30, 2025	2.210	2.210	2.100	2.100	3,107	+0.00(+0.00%)
Jul 29, 2025	2.100	2.195	2.100	2.100	4,497	-0.02(-0.94%)
Jul 28, 2025	2.200	2.290	2.110	2.120	6,039	-0.17(-7.42%)
Jul 25, 2025	2.370	2.370	2.290	2.290	5,667	-0.04(-1.72%)
Jul 24, 2025	2.310	2.330	2.300	2.330	1,803	+0.03(+1.30%)
Jul 23, 2025	2.280	2.313	2.280	2.300	2,912	-0.02(-0.78%)
Jul 22, 2025	2.290	2.375	2.290	2.318	2,978	+0.03(+1.22%)
Jul 21, 2025	2.270	2.330	2.270	2.290	2,741	-0.04(-1.72%)
Jul 18, 2025	2.320	2.346	2.232	2.330	2,408	+0.01(+0.43%)
Jul 17, 2025	2.230	2.350	2.220	2.320	9,096	+0.09(+4.04%)
Jul 16, 2025	2.310	2.310	2.230	2.230	895	-0.07(-3.04%)
Jul 15, 2025	2.330	2.330	2.245	2.300	3,289	+0.03(+1.47%)
Jul 14, 2025	2.220	2.350	2.220	2.267	2,355	+0.04(+1.65%)
Jul 11, 2025	2.300	2.300	2.170	2.230	1,557	-0.02(-0.89%)
Jul 10, 2025	2.360	2.360	2.231	2.250	3,485	-0.03(-1.32%)
Jul 09, 2025	2.260	2.390	2.200	2.280	10,039	+0.06(+2.70%)
Jul 08, 2025	2.220	2.220	2.090	2.220	9,737	+0.12(+5.71%)
Jul 07, 2025	2.090	2.175	2.090	2.100	1,600	-0.07(-3.23%)
Jul 03, 2025	2.340	2.340	2.160	2.170	851	-0.16(-6.87%)
Jul 02, 2025	2.190	2.220	2.090	2.330	7,739	+0.16(+7.37%)
Jul 01, 2025	2.120	2.170	2.080	2.170	5,622	+0.00(+0.00%)
Jun 30, 2025	2.080	2.170	2.080	2.170	1,884	+0.03(+1.40%)
Jun 27, 2025	2.250	2.250	2.080	2.140	2,250	-0.07(-3.17%)
Jun 26, 2025	2.100	2.280	2.070	2.210	1,275	+0.05(+2.31%)
Jun 25, 2025	2.050	2.380	2.010	2.160	71,208	+0.10(+5.11%)
Jun 24, 2025	2.055	2.080	2.030	2.055	1,153	+0.02(+1.14%)
Jun 23, 2025	2.000	2.045	2.000	2.032	1,842	+0.02(+1.09%)
Jun 20, 2025	2.020	2.100	2.010	2.010	712	-0.06(-2.90%)
Jun 18, 2025	2.030	2.300	2.030	2.070	7,976	+0.01(+0.73%)
Jun 17, 2025	2.070	2.120	2.000	2.055	22,871	-0.02(-1.20%)
Jun 16, 2025	2.050	2.080	2.050	2.080	485	-0.05(-2.54%)
Jun 13, 2025	2.080	2.134	2.060	2.134	844	+0.07(+3.60%)
Jun 12, 2025	2.070	2.070	2.060	2.060	960	+0.00(+0.00%)
Jun 11, 2025	2.160	2.160	2.060	2.060	1,045	+0.02(+0.98%)
Jun 10, 2025	2.120	2.120	2.040	2.040	1,601	+0.02(+0.99%)
Jun 09, 2025	2.080	2.210	2.020	2.020	4,906	-0.06(-2.88%)
Jun 06, 2025	2.030	2.080	2.030	2.080	823	+0.01(+0.48%)
Jun 05, 2025	2.030	2.070	2.030	2.070	1,093	-0.03(-1.55%)
Jun 04, 2025	2.110	2.110	2.000	2.103	7,310	-0.01(-0.36%)
Jun 03, 2025	2.090	2.110	2.020	2.110	1,726	-0.04(-1.86%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Phoenix New Media Limited American Depositary Shares (NY:FENG)

Historical Prices