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 -0.210 (-6.84%)
Official Closing Price Updated: 7:00 PM 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 (%)
Apr 30, 2012 133.72 135.99 128.58 129.61 1,791 -4.53(-3.37%)
Apr 27, 2012 137.43 137.43 133.72 134.14 1,419 -3.50(-2.54%)
Apr 26, 2012 135.58 138.25 132.49 137.63 1,910 +3.29(+2.45%)
Apr 25, 2012 138.87 142.57 133.93 134.34 1,448 -3.09(-2.25%)
Apr 24, 2012 140.40 141.13 132.08 137.43 1,874 -2.88(-2.05%)
Apr 23, 2012 143.39 143.60 130.64 140.31 4,407 -7.41(-5.01%)
Apr 20, 2012 153.27 153.27 146.07 147.71 1,283 -5.56(-3.62%)
Apr 19, 2012 149.77 154.30 149.77 153.27 1,936 +1.65(+1.09%)
Apr 18, 2012 151.83 154.30 149.77 151.62 1,053 -2.88(-1.86%)
Apr 17, 2012 151.21 154.71 151.01 154.50 2,607 +4.32(+2.88%)
Apr 16, 2012 154.50 154.91 144.83 150.18 2,689 -4.12(-2.67%)
Apr 13, 2012 154.71 156.15 152.65 154.30 1,196 -2.06(-1.32%)
Apr 12, 2012 153.47 156.35 150.18 156.35 3,965 +2.06(+1.33%)
Apr 11, 2012 152.86 155.33 151.62 154.30 4,815 +3.91(+2.60%)
Apr 10, 2012 153.27 154.91 149.77 150.39 1,210 -4.11(-2.66%)
Apr 09, 2012 154.30 155.94 151.21 154.50 2,837 -2.26(-1.44%)
Apr 05, 2012 154.30 159.24 154.30 156.77 3,827 +1.85(+1.19%)
Apr 04, 2012 158.35 160.06 150.18 154.91 3,303 -4.73(-2.96%)
Apr 03, 2012 155.94 160.47 155.94 159.65 5,902 +4.11(+2.65%)
Apr 02, 2012 150.18 156.15 150.18 155.53 5,429 +4.32(+2.86%)
Mar 30, 2012 153.27 154.30 149.15 151.21 1,049 +0.62(+0.41%)
Mar 29, 2012 157.38 157.38 147.71 150.59 3,529 -6.58(-4.19%)
Mar 28, 2012 157.79 157.79 154.50 157.18 6,720 -0.62(-0.39%)
Mar 27, 2012 157.18 159.85 157.18 157.79 5,540 +0.41(+0.26%)
Mar 26, 2012 154.91 159.44 154.91 157.38 9,921 +4.11(+2.68%)
Mar 23, 2012 144.83 153.47 144.63 153.27 6,931 +8.02(+5.52%)
Mar 22, 2012 144.83 145.45 143.19 145.25 1,541 -1.65(-1.12%)
Mar 21, 2012 146.07 149.15 145.86 146.89 3,184 +0.82(+0.56%)
Mar 20, 2012 149.15 149.15 139.90 146.07 4,265 -5.14(-3.40%)
Mar 19, 2012 147.92 153.06 147.10 151.21 3,341 +2.06(+1.38%)
Mar 16, 2012 152.86 153.06 147.30 149.15 3,314 -4.32(-2.82%)
Mar 15, 2012 156.56 156.56 153.27 153.47 4,591 -3.09(-1.97%)
Mar 14, 2012 156.56 158.21 152.65 156.56 4,199 -1.85(-1.17%)
Mar 13, 2012 155.33 158.41 151.62 158.41 14,556 +2.88(+1.85%)
Mar 12, 2012 155.33 159.44 152.45 155.53 11,039 +3.50(+2.30%)
Mar 09, 2012 149.57 154.09 149.57 152.03 6,725 +3.91(+2.64%)
Mar 08, 2012 143.60 156.15 141.95 148.13 9,438 +6.58(+4.65%)
Mar 07, 2012 131.87 149.77 131.87 141.54 9,749 +0.41(+0.29%)
Mar 06, 2012 147.71 148.54 138.87 141.13 3,317 -8.44(-5.64%)
Mar 05, 2012 151.83 153.68 147.71 149.57 2,204 -3.70(-2.42%)
Mar 02, 2012 153.06 155.74 151.21 153.27 4,952 +0.21(+0.13%)
Mar 01, 2012 150.39 156.35 149.57 153.06 7,997 +2.88(+1.92%)
Feb 29, 2012 153.89 153.89 149.36 150.18 6,964 -2.26(-1.48%)
Feb 28, 2012 150.18 153.89 147.10 152.45 9,953 +2.88(+1.93%)
Feb 27, 2012 145.86 153.27 145.45 149.57 9,901 +3.70(+2.54%)
Feb 24, 2012 149.15 149.90 145.04 145.86 418 -3.91(-2.61%)
Feb 23, 2012 148.95 151.01 147.51 149.77 960 -0.41(-0.27%)
Feb 22, 2012 146.48 150.18 144.63 150.18 1,347 +4.32(+2.96%)
Feb 21, 2012 153.27 153.27 141.95 145.86 3,583 -5.35(-3.54%)
Feb 17, 2012 153.89 153.89 149.98 151.21 2,559 -1.03(-0.68%)
Feb 16, 2012 146.48 153.89 146.48 152.24 7,778 +5.76(+3.93%)
Feb 15, 2012 139.49 151.08 136.81 146.48 8,588 +11.11(+8.21%)
Feb 14, 2012 133.72 135.78 130.43 135.37 925 +1.03(+0.77%)
Feb 13, 2012 130.85 136.81 130.85 134.34 859 +2.06(+1.56%)
Feb 10, 2012 137.02 137.02 130.23 132.28 3,156 -4.12(-3.02%)
Feb 09, 2012 129.82 139.49 129.82 136.40 9,507 +7.61(+5.91%)
Feb 08, 2012 137.02 139.07 127.14 128.79 12,000 -6.79(-5.01%)
Feb 07, 2012 133.93 137.43 133.93 135.58 3,027 +2.06(+1.54%)
Feb 06, 2012 145.45 147.71 129.20 133.52 12,215 -12.75(-8.72%)
Feb 03, 2012 146.27 147.51 144.63 146.27 1,778 -0.62(-0.42%)
Feb 02, 2012 148.33 148.54 146.07 146.89 421 -1.24(-0.83%)
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.