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 )

2.880 -0.190 (-6.19%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 20, 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 (%)
Oct 31, 2017 102.86 119.32 92.58 111.92 104,691 -4.73(-4.06%)
Oct 30, 2017 115.42 120.35 114.59 116.65 16,808 +0.62(+0.53%)
Oct 27, 2017 114.18 116.44 111.92 116.03 15,591 +2.06(+1.81%)
Oct 26, 2017 115.00 115.62 111.30 113.97 13,947 -1.65(-1.42%)
Oct 25, 2017 121.38 123.23 109.04 115.62 61,333 -6.17(-5.07%)
Oct 24, 2017 119.94 123.03 118.75 121.79 17,026 +1.85(+1.54%)
Oct 23, 2017 123.03 123.44 119.53 119.94 13,830 -2.88(-2.34%)
Oct 20, 2017 122.61 124.67 120.56 122.82 23,094 +1.65(+1.36%)
Oct 19, 2017 122.00 122.61 119.32 121.17 32,924 -2.06(-1.67%)
Oct 18, 2017 124.47 125.91 122.00 123.23 22,862 +0.20(+0.17%)
Oct 17, 2017 127.35 131.67 122.20 123.03 37,704 -4.94(-3.86%)
Oct 16, 2017 125.50 132.49 125.50 127.96 25,658 +2.47(+1.97%)
Oct 13, 2017 125.29 128.17 124.47 125.50 16,102 +0.20(+0.16%)
Oct 12, 2017 133.72 135.76 124.67 125.29 31,135 -7.41(-5.58%)
Oct 11, 2017 120.97 133.11 120.97 132.70 61,134 +11.31(+9.32%)
Oct 10, 2017 122.82 127.55 121.17 121.38 22,393 -1.44(-1.17%)
Oct 09, 2017 120.56 126.94 119.94 122.82 33,829 +2.67(+2.23%)
Oct 06, 2017 119.32 122.35 117.68 120.15 19,626 +0.20(+0.17%)
Oct 05, 2017 120.35 123.85 119.53 119.94 16,619 -0.20(-0.17%)
Oct 04, 2017 124.47 125.08 120.15 120.15 20,717 -3.29(-2.67%)
Oct 03, 2017 122.00 130.02 121.17 123.44 67,953 +2.88(+2.39%)
Oct 02, 2017 121.59 123.03 120.15 120.56 9,658 -0.62(-0.51%)
Sep 29, 2017 118.50 122.41 118.50 121.17 9,101 +2.26(+1.90%)
Sep 28, 2017 118.50 119.53 115.42 118.91 13,148 +0.00(+0.00%)
Sep 27, 2017 118.30 118.91 17,076 -3.50(-2.86%)
Sep 26, 2017 120.56 127.55 120.15 122.41 20,005 +2.26(+1.88%)
Sep 25, 2017 121.79 122.61 117.27 120.15 30,375 -2.88(-2.34%)
Sep 22, 2017 127.76 129.20 120.97 123.03 42,882 -4.94(-3.86%)
Sep 21, 2017 127.14 131.67 124.26 127.96 40,984 +2.06(+1.63%)
Sep 20, 2017 123.23 138.46 123.23 125.91 110,460 +3.50(+2.86%)
Sep 19, 2017 119.94 127.14 118.71 122.41 78,154 +3.09(+2.59%)
Sep 18, 2017 114.59 122.20 114.59 119.32 49,160 +4.94(+4.32%)
Sep 15, 2017 115.62 123.03 111.51 114.39 118,061 -1.23(-1.07%)
Sep 14, 2017 96.90 117.47 95.66 115.62 221,123 +18.72(+19.32%)
Sep 13, 2017 95.66 98.75 94.64 96.90 11,995 +1.03(+1.07%)
Sep 12, 2017 94.64 99.37 94.43 95.87 28,879 +1.44(+1.53%)
Sep 11, 2017 96.49 97.72 94.43 94.43 22,372 -1.23(-1.29%)
Sep 08, 2017 97.52 98.75 94.84 95.66 15,891 -1.85(-1.90%)
Sep 07, 2017 95.05 97.93 94.43 97.52 19,587 +2.26(+2.38%)
Sep 06, 2017 97.72 102.25 94.22 95.25 46,594 -2.47(-2.53%)
Sep 05, 2017 91.76 98.54 90.32 97.72 43,582 +6.17(+6.74%)
Sep 01, 2017 93.20 99.16 90.52 91.55 69,311 -1.03(-1.11%)
Aug 31, 2017 97.31 97.72 91.14 92.58 24,688 -4.73(-4.86%)
Aug 30, 2017 98.13 98.96 94.64 97.31 18,944 -1.03(-1.05%)
Aug 29, 2017 88.88 99.16 88.26 98.34 44,710 +9.46(+10.65%)
Aug 28, 2017 94.02 96.40 87.02 88.88 58,749 -4.94(-5.26%)
Aug 25, 2017 101.63 103.89 93.61 93.81 96,101 -6.58(-6.56%)
Aug 24, 2017 100.81 106.57 97.93 100.40 76,385 -0.82(-0.81%)
Aug 23, 2017 92.58 108.01 87.78 101.22 199,254 +7.20(+7.66%)
Aug 22, 2017 86.00 95.46 82.91 94.02 105,817 +9.05(+10.65%)
Aug 21, 2017 92.17 98.34 83.73 84.97 134,490 -7.61(-8.22%)
Aug 18, 2017 78.59 98.96 76.63 92.58 242,067 +11.52(+14.21%)
Aug 17, 2017 80.85 82.29 73.24 81.06 160,050 -0.21(-0.25%)
Aug 16, 2017 61.72 81.47 61.72 81.26 285,107 +22.22(+37.63%)
Aug 15, 2017 57.60 59.46 56.58 59.04 2,277 +1.44(+2.50%)
Aug 14, 2017 56.99 57.81 56.16 57.60 3,842 +0.82(+1.45%)
Aug 11, 2017 56.09 57.60 56.09 56.78 1,214 +0.00(+0.00%)
Aug 10, 2017 57.40 58.22 56.37 56.78 1,990 -0.82(-1.43%)
Aug 09, 2017 59.04 59.23 56.37 57.60 1,768 -1.23(-2.10%)
Aug 08, 2017 56.58 59.66 56.37 58.84 4,962 +2.26(+4.00%)
Aug 07, 2017 54.31 56.88 54.11 56.58 14,227 +0.82(+1.48%)
Aug 04, 2017 54.72 56.78 54.72 55.75 1,301 +0.62(+1.12%)
Aug 03, 2017 54.31 56.57 53.28 55.14 1,136 +0.00(+0.00%)
Aug 02, 2017 54.93 55.55 54.83 55.14 1,546 -0.62(-1.11%)
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.