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 Limited American Depositary Shares (NY:FENG)

2.250 -0.130 (-5.46%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	2.250	2.250	2.010	2.250	19,289	-0.13(-5.46%)
May 29, 2025	2.070	2.380	2.053	2.380	11,843	+0.25(+11.74%)
May 28, 2025	2.080	2.135	2.060	2.130	1,333	-0.08(-3.41%)
May 27, 2025	2.220	2.220	2.130	2.205	1,924	-0.11(-4.94%)
May 23, 2025	2.270	2.320	2.270	2.320	334	+0.10(+4.50%)
May 22, 2025	2.170	2.260	2.070	2.220	2,716	+0.00(+0.00%)
May 21, 2025	2.290	2.290	2.200	2.220	1,668	-0.07(-3.06%)
May 20, 2025	2.040	2.480	2.040	2.290	24,390	+0.14(+6.51%)
May 19, 2025	2.020	2.200	2.020	2.150	6,155	+0.02(+0.94%)
May 16, 2025	2.300	2.300	2.130	2.130	584	-0.12(-5.33%)
May 15, 2025	2.090	2.250	2.090	2.250	662	+0.16(+7.66%)
May 14, 2025	2.340	2.430	2.030	2.090	30,364	-0.17(-7.52%)
May 13, 2025	2.160	2.420	2.160	2.260	21,221	-0.03(-1.31%)
May 12, 2025	2.010	2.460	2.000	2.290	56,396	+0.28(+13.93%)
May 09, 2025	2.030	2.140	2.010	2.010	1,509	-0.04(-1.95%)
May 08, 2025	2.080	2.270	2.050	2.050	7,055	-0.06(-2.84%)
May 07, 2025	2.080	2.137	2.041	2.110	2,585	+0.00(+0.00%)
May 06, 2025	2.190	2.227	2.050	2.110	2,961	-0.04(-1.86%)
May 05, 2025	2.260	2.318	2.140	2.150	6,694	-0.20(-8.51%)
May 02, 2025	2.240	2.350	2.187	2.350	12,070	+0.16(+7.31%)
May 01, 2025	2.240	2.300	2.150	2.190	24,136	+0.04(+1.86%)
Apr 30, 2025	2.140	2.420	2.020	2.150	84,604	-0.04(-2.05%)
Apr 29, 2025	1.920	2.210	1.820	2.195	114,238	+0.31(+16.76%)
Apr 28, 2025	1.730	2.040	1.709	1.880	79,523	+0.11(+6.21%)
Apr 25, 2025	1.550	1.900	1.530	1.770	82,419	+0.15(+9.26%)
Apr 24, 2025	1.680	1.680	1.600	1.620	3,159	+0.06(+3.85%)
Apr 23, 2025	1.520	1.590	1.520	1.560	945	+0.06(+4.22%)
Apr 22, 2025	1.480	1.590	1.480	1.497	7,158	+0.02(+1.35%)
Apr 21, 2025	1.610	1.610	1.430	1.477	12,965	-0.13(-8.27%)
Apr 17, 2025	1.600	1.665	1.600	1.610	1,016	-0.12(-6.94%)
Apr 16, 2025	1.700	1.732	1.690	1.730	3,311	+0.03(+1.87%)
Apr 15, 2025	1.680	1.710	1.616	1.698	4,096	-0.01(-0.69%)
Apr 14, 2025	1.600	1.760	1.580	1.710	155,661	+0.13(+8.23%)
Apr 11, 2025	1.530	1.590	1.460	1.580	3,821	+0.05(+3.27%)
Apr 10, 2025	1.630	1.740	1.530	1.530	55,183	-0.10(-6.14%)
Apr 09, 2025	1.770	1.770	1.280	1.630	213,255	-0.14(-7.90%)
Apr 08, 2025	1.890	1.937	1.770	1.770	6,344	-0.23(-11.50%)
Apr 07, 2025	1.810	2.000	1.810	2.000	6,125	-0.02(-1.23%)
Apr 04, 2025	2.100	2.100	1.855	2.025	36,171	-0.15(-6.68%)
Apr 03, 2025	2.110	2.170	2.100	2.170	1,710	-0.08(-3.36%)
Apr 02, 2025	2.245	2.245	2.245	2.245	436	+0.10(+4.44%)

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