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

Phoenix New Media Ltd ADR (NY: FENG )

2.510 +0.040 (+1.62%)

Streaming Delayed Price Updated: 11:46 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	2.440	2.640	2.440	2.470	2,540	+0.02(+0.82%)
Nov 20, 2024	2.560	2.560	2.450	2.450	1,121	+0.01(+0.41%)
Nov 19, 2024	2.540	2.730	2.440	2.440	4,136	-0.22(-8.27%)
Nov 18, 2024	2.590	2.660	2.560	2.660	2,836	-0.02(-0.75%)
Nov 15, 2024	2.780	3.000	2.680	2.680	5,095	-0.01(-0.37%)
Nov 14, 2024	2.040	2.810	2.040	2.690	16,849	+0.16(+6.32%)
Nov 13, 2024	2.400	2.590	2.400	2.530	8,609	+0.12(+4.98%)
Nov 12, 2024	2.500	2.560	2.410	2.410	3,521	-0.13(-5.30%)
Nov 11, 2024	2.560	2.610	2.420	2.545	13,608	-0.10(-3.96%)
Nov 08, 2024	2.740	2.740	2.650	2.650	1,184	+0.03(+1.14%)
Nov 07, 2024	2.470	2.740	2.470	2.620	9,763	+0.20(+8.27%)
Nov 06, 2024	2.800	2.800	2.420	2.420	4,203	-0.24(-9.02%)
Nov 05, 2024	2.710	2.830	2.510	2.660	11,378	-0.06(-2.21%)
Nov 04, 2024	2.880	2.880	2.720	2.720	5,387	-0.20(-6.85%)
Nov 01, 2024	2.770	2.981	2.770	2.920	7,600	+0.15(+5.42%)
Oct 31, 2024	2.900	2.900	2.570	2.770	5,893	-0.09(-3.15%)
Oct 30, 2024	2.860	2.860	2.860	2.860	3,957	-0.06(-1.98%)
Oct 29, 2024	3.020	3.020	2.860	2.918	4,056	-0.01(-0.42%)
Oct 28, 2024	2.970	2.970	2.860	2.930	4,569	+0.08(+2.81%)
Oct 25, 2024	2.960	2.970	2.850	2.850	958	-0.12(-4.04%)
Oct 24, 2024	2.970	2.970	2.970	2.970	1,320	+0.13(+4.58%)
Oct 23, 2024	2.820	2.842	2.820	2.840	8,711	-0.05(-1.73%)
Oct 22, 2024	2.960	2.980	2.872	2.890	2,851	+0.03(+1.05%)
Oct 21, 2024	2.990	3.000	2.860	2.860	1,574	-0.19(-6.23%)
Oct 18, 2024	2.990	3.050	2.990	3.050	594	+0.06(+1.98%)
Oct 17, 2024	2.990	3.000	2.990	2.991	928	+0.00(+0.03%)
Oct 16, 2024	3.150	3.150	2.990	2.990	2,832	-0.12(-3.86%)
Oct 15, 2024	3.040	3.120	2.900	3.110	14,468	-0.01(-0.32%)
Oct 14, 2024	3.150	3.150	2.930	3.120	1,956	-0.04(-1.27%)
Oct 11, 2024	2.950	3.160	2.710	3.160	5,313	+0.18(+6.04%)
Oct 10, 2024	3.003	3.003	2.980	2.980	843	-0.10(-3.25%)
Oct 09, 2024	2.990	3.100	2.990	3.080	3,031	+0.03(+0.98%)
Oct 08, 2024	3.110	3.135	3.050	3.050	2,456	-0.18(-5.43%)
Oct 07, 2024	3.400	3.490	3.200	3.225	26,031	-0.04(-1.38%)
Oct 04, 2024	3.160	3.280	3.078	3.270	15,553	+0.03(+0.93%)
Oct 03, 2024	3.310	3.325	3.200	3.240	8,236	-0.09(-2.70%)
Oct 02, 2024	3.050	3.330	3.050	3.330	20,724	+0.38(+12.88%)
Oct 01, 2024	3.150	3.150	2.700	2.950	37,255	-0.24(-7.52%)
Sep 30, 2024	3.210	3.300	2.990	3.190	46,848	+0.18(+5.98%)
Sep 27, 2024	2.880	3.170	2.800	3.010	41,965	+0.13(+4.51%)
Sep 26, 2024	2.950	3.180	2.800	2.880	39,085	-0.02(-0.69%)
Sep 25, 2024	2.890	2.977	2.740	2.900	16,196	+0.07(+2.47%)
Sep 24, 2024	2.830	2.830	2.775	2.830	20,372	+0.00(+0.00%)
Sep 23, 2024	2.840	2.947	2.693	2.830	3,342	-0.03(-1.05%)
Sep 20, 2024	2.950	3.070	2.860	2.860	1,699	-0.21(-6.84%)
Sep 19, 2024	2.900	3.080	2.900	3.070	1,016	+0.15(+5.14%)
Sep 18, 2024	2.800	3.070	2.800	2.920	16,690	-0.15(-4.89%)
Sep 17, 2024	2.940	3.080	2.850	3.070	4,896	+0.05(+1.66%)
Sep 16, 2024	3.140	3.140	3.020	3.020	1,027	+0.03(+1.00%)
Sep 13, 2024	3.030	3.030	2.870	2.990	7,615	+0.05(+1.70%)
Sep 12, 2024	2.780	2.968	2.780	2.940	11,437	+0.09(+3.16%)
Sep 11, 2024	2.930	2.930	2.790	2.850	14,436	+0.06(+2.15%)
Sep 10, 2024	2.630	2.980	2.560	2.790	24,083	+0.18(+6.90%)
Sep 09, 2024	2.630	2.790	2.600	2.610	5,771	+0.09(+3.57%)
Sep 06, 2024	2.750	2.750	2.500	2.520	9,399	-0.33(-11.58%)
Sep 05, 2024	2.760	2.860	2.760	2.850	1,885	+0.17(+6.15%)
Sep 04, 2024	2.530	2.760	2.530	2.685	5,872	+0.12(+4.88%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Phoenix New Media Ltd ADR (NY: FENG )

Historical Prices