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

Xunlei Ltd ADR (NQ: XNET )

1.545 -0.060 (-3.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	1.610	1.655	1.600	1.605	65,081	-0.02(-1.53%)
Sep 18, 2024	1.620	1.650	1.610	1.630	34,080	+0.01(+0.62%)
Sep 17, 2024	1.630	1.630	1.590	1.620	40,644	+0.04(+2.53%)
Sep 16, 2024	1.580	1.590	1.570	1.580	23,998	+0.00(+0.00%)
Sep 13, 2024	1.560	1.589	1.550	1.580	36,538	+0.01(+0.64%)
Sep 12, 2024	1.560	1.605	1.560	1.570	24,677	+0.03(+1.95%)
Sep 11, 2024	1.550	1.580	1.510	1.540	28,550	-0.00(-0.32%)
Sep 10, 2024	1.510	1.570	1.510	1.545	28,741	+0.02(+1.64%)
Sep 09, 2024	1.510	1.560	1.510	1.520	51,401	-0.03(-1.94%)
Sep 06, 2024	1.570	1.570	1.540	1.550	31,309	+0.00(+0.00%)
Sep 05, 2024	1.570	1.570	1.550	1.550	12,783	-0.01(-0.96%)
Sep 04, 2024	1.580	1.580	1.550	1.565	26,021	-0.02(-0.95%)
Sep 03, 2024	1.620	1.620	1.510	1.580	102,577	-0.04(-2.77%)
Aug 30, 2024	1.640	1.657	1.610	1.625	31,407	-0.01(-0.91%)
Aug 29, 2024	1.600	1.647	1.581	1.640	29,357	+0.05(+3.14%)
Aug 28, 2024	1.615	1.615	1.570	1.590	27,741	-0.04(-2.45%)
Aug 27, 2024	1.590	1.630	1.580	1.630	33,422	+0.02(+1.24%)
Aug 26, 2024	1.630	1.650	1.600	1.610	26,129	-0.04(-2.42%)
Aug 23, 2024	1.610	1.655	1.600	1.650	17,509	+0.03(+1.85%)
Aug 22, 2024	1.620	1.630	1.610	1.620	21,927	+0.01(+0.62%)
Aug 21, 2024	1.670	1.690	1.610	1.610	29,020	-0.07(-4.17%)
Aug 20, 2024	1.670	1.725	1.640	1.680	51,127	+0.00(+0.07%)
Aug 19, 2024	1.580	1.680	1.580	1.679	54,123	+0.07(+4.51%)
Aug 16, 2024	1.620	1.620	1.580	1.607	64,458	+0.00(+0.09%)
Aug 15, 2024	1.620	1.620	1.550	1.605	34,275	+0.00(+0.31%)
Aug 14, 2024	1.570	1.600	1.562	1.600	19,428	+0.01(+0.63%)
Aug 13, 2024	1.590	1.620	1.568	1.590	46,030	-0.01(-0.63%)
Aug 12, 2024	1.605	1.615	1.580	1.600	25,043	+0.00(+0.00%)
Aug 09, 2024	1.610	1.620	1.590	1.600	23,048	+0.00(+0.00%)
Aug 08, 2024	1.550	1.600	1.550	1.600	17,918	+0.05(+3.23%)
Aug 07, 2024	1.560	1.610	1.550	1.550	39,676	+0.00(+0.00%)
Aug 06, 2024	1.590	1.590	1.460	1.550	229,742	-0.05(-3.13%)
Aug 05, 2024	1.630	1.630	1.560	1.600	83,595	-0.04(-2.44%)
Aug 02, 2024	1.660	1.670	1.640	1.640	23,344	-0.02(-1.20%)
Aug 01, 2024	1.690	1.710	1.660	1.660	37,358	-0.06(-3.49%)
Jul 31, 2024	1.740	1.740	1.690	1.720	22,895	+0.05(+2.99%)
Jul 30, 2024	1.700	1.733	1.660	1.670	30,076	-0.03(-1.76%)
Jul 29, 2024	1.660	1.705	1.650	1.700	33,739	+0.04(+2.53%)
Jul 26, 2024	1.670	1.694	1.630	1.658	70,299	-0.01(-0.72%)
Jul 25, 2024	1.670	1.710	1.670	1.670	31,975	-0.02(-0.89%)
Jul 24, 2024	1.720	1.750	1.680	1.685	50,253	-0.03(-2.03%)
Jul 23, 2024	1.690	1.750	1.690	1.720	27,738	+0.00(+0.00%)
Jul 22, 2024	1.690	1.730	1.630	1.720	66,181	+0.05(+2.99%)
Jul 19, 2024	1.670	1.700	1.670	1.670	9,563	-0.03(-1.47%)
Jul 18, 2024	1.650	1.730	1.650	1.695	35,637	+0.05(+2.73%)
Jul 17, 2024	1.630	1.721	1.620	1.650	65,513	+0.03(+1.85%)
Jul 16, 2024	1.660	1.660	1.560	1.620	291,425	-0.03(-1.82%)
Jul 15, 2024	1.810	1.820	1.600	1.650	244,430	-0.16(-8.59%)
Jul 12, 2024	1.790	1.830	1.780	1.805	52,857	+0.01(+0.84%)
Jul 11, 2024	1.830	1.860	1.720	1.790	71,874	-0.07(-3.76%)
Jul 10, 2024	1.850	1.880	1.840	1.860	22,889	+0.04(+1.92%)
Jul 09, 2024	1.760	1.840	1.760	1.825	44,831	+0.04(+2.53%)
Jul 08, 2024	1.750	1.790	1.750	1.780	48,277	+0.03(+1.71%)
Jul 05, 2024	1.710	1.750	1.690	1.750	46,460	+0.04(+2.34%)
Jul 03, 2024	1.670	1.720	1.670	1.710	92,016	+0.03(+1.79%)
Jul 02, 2024	1.650	1.680	1.640	1.680	54,037	+0.03(+1.82%)

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

Xunlei Ltd ADR (NQ: XNET )

Historical Prices