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
Markets:
Overview
News
Currencies
International
Treasuries

Xunlei Limited - American Depositary Shares (NQ:XNET)

7.230 +0.220 (+3.14%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 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 (%)
Nov 26, 2025 6.900 7.070 6.780 7.010 366,084 +0.09(+1.30%)
Nov 25, 2025 7.160 7.185 6.820 6.920 359,390 -0.08(-1.14%)
Nov 24, 2025 6.770 7.040 6.690 7.000 330,547 +0.29(+4.32%)
Nov 21, 2025 6.400 6.800 6.400 6.710 522,437 +0.16(+2.44%)
Nov 20, 2025 7.210 7.300 6.500 6.550 426,317 -0.57(-8.01%)
Nov 19, 2025 7.220 7.258 6.960 7.120 191,706 -0.10(-1.39%)
Nov 18, 2025 7.070 7.300 6.815 7.220 366,694 +0.04(+0.56%)
Nov 17, 2025 7.250 7.320 7.010 7.180 429,354 -0.15(-2.05%)
Nov 14, 2025 7.600 7.830 7.330 7.330 567,713 -0.47(-6.03%)
Nov 13, 2025 8.580 8.800 7.630 7.800 820,612 -0.18(-2.26%)
Nov 12, 2025 8.100 8.215 7.920 7.980 515,020 +0.02(+0.25%)
Nov 11, 2025 7.870 7.990 7.750 7.960 200,631 +0.04(+0.51%)
Nov 10, 2025 8.030 8.200 7.730 7.920 380,602 +0.06(+0.76%)
Nov 07, 2025 7.670 7.880 7.510 7.860 413,210 +0.03(+0.38%)
Nov 06, 2025 8.280 8.280 7.715 7.830 526,214 -0.41(-4.98%)
Nov 05, 2025 8.190 8.270 8.070 8.240 235,836 +0.16(+1.98%)
Nov 04, 2025 8.500 8.600 8.060 8.080 335,947 -0.63(-7.23%)
Nov 03, 2025 8.950 9.020 8.640 8.710 224,173 -0.20(-2.24%)
Oct 31, 2025 8.720 8.990 8.690 8.910 228,616 +0.12(+1.37%)
Oct 30, 2025 8.950 9.040 8.690 8.790 301,333 -0.16(-1.79%)
Oct 29, 2025 9.180 9.398 8.830 8.950 261,516 -0.03(-0.33%)
Oct 28, 2025 9.310 9.335 8.950 8.980 320,349 -0.42(-4.47%)
Oct 27, 2025 9.600 9.781 9.350 9.400 302,170 +0.10(+1.08%)
Oct 24, 2025 9.160 9.513 9.125 9.300 299,223 +0.16(+1.75%)
Oct 23, 2025 8.640 9.190 8.640 9.140 277,700 +0.61(+7.15%)
Oct 22, 2025 8.840 9.045 8.250 8.530 411,407 -0.40(-4.48%)
Oct 21, 2025 8.690 8.970 8.530 8.930 274,914 +0.10(+1.13%)
Oct 20, 2025 8.630 8.915 8.570 8.830 337,346 +0.35(+4.13%)
Oct 17, 2025 8.690 8.845 8.450 8.480 348,866 -0.46(-5.15%)
Oct 16, 2025 9.500 9.510 8.930 8.940 471,072 -0.50(-5.30%)
Oct 15, 2025 9.270 9.550 9.120 9.440 374,410 +0.40(+4.42%)
Oct 14, 2025 8.810 9.170 8.680 9.040 427,050 -0.14(-1.53%)
Oct 13, 2025 9.010 9.230 8.710 9.180 598,843 +0.70(+8.25%)
Oct 10, 2025 9.830 9.990 8.320 8.480 1,640,605 -1.54(-15.37%)
Oct 09, 2025 10.45 10.48 9.830 10.02 803,014 -0.53(-5.02%)
Oct 08, 2025 10.69 10.77 10.31 10.55 536,886 -0.23(-2.13%)
Oct 07, 2025 10.84 11.03 10.59 10.78 630,435 +0.03(+0.28%)
Oct 06, 2025 9.760 10.85 9.681 10.75 1,351,213 +0.97(+9.92%)
Oct 03, 2025 9.890 10.13 9.600 9.780 705,305 -0.10(-1.01%)
Oct 02, 2025 9.970 10.18 9.613 9.880 784,078 +0.13(+1.33%)
Oct 01, 2025 9.370 9.880 9.340 9.750 774,177 +0.18(+1.88%)
Sep 30, 2025 9.300 9.750 9.250 9.570 1,166,372 +0.38(+4.13%)
Sep 29, 2025 8.400 9.235 8.320 9.190 1,733,486 +0.77(+9.14%)
Sep 26, 2025 8.200 8.440 8.010 8.420 553,969 -0.02(-0.24%)
Sep 25, 2025 7.930 8.450 7.800 8.440 1,205,639 +0.41(+5.11%)
Sep 24, 2025 7.720 8.090 7.700 8.030 903,508 +0.30(+3.88%)
Sep 23, 2025 7.800 7.990 7.680 7.730 371,165 -0.07(-0.90%)
Sep 22, 2025 7.650 7.830 7.480 7.800 882,097 +0.06(+0.78%)
Sep 19, 2025 8.130 8.250 7.685 7.740 833,329 -0.39(-4.80%)
Sep 18, 2025 8.150 8.160 7.870 8.130 1,060,888 -0.03(-0.37%)
Sep 17, 2025 7.430 8.191 7.340 8.160 1,781,484 +0.85(+11.63%)
Sep 16, 2025 7.620 7.620 7.220 7.310 873,503 -0.39(-5.06%)
Sep 15, 2025 7.600 7.940 7.510 7.700 1,883,272 +0.15(+1.99%)
Sep 12, 2025 7.510 7.630 7.370 7.550 738,189 +0.04(+0.53%)
Sep 11, 2025 7.230 7.680 7.230 7.510 1,047,159 +0.26(+3.59%)
Sep 10, 2025 7.490 7.600 7.050 7.250 673,909 -0.22(-2.95%)
Sep 09, 2025 7.450 7.720 7.310 7.470 689,108 -0.02(-0.27%)
Sep 08, 2025 7.700 7.770 7.370 7.490 813,344 -0.16(-2.09%)
Sep 05, 2025 7.420 7.830 7.420 7.650 836,668 +0.33(+4.51%)
Sep 04, 2025 7.590 7.630 7.160 7.320 1,077,105 -0.39(-5.06%)
Sep 03, 2025 7.250 7.740 7.140 7.710 1,389,818 +0.41(+5.62%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.