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

Markets:

Overview

News

Currencies

International

Treasuries

Phoenix New Media Limited American Depositary Shares (NY:FENG)

1.820 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 5, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2026	1.760	1.820	1.750	1.820	3,088	+0.05(+2.82%)
Feb 04, 2026	1.770	1.770	1.770	1.770	242	+0.01(+0.57%)
Feb 03, 2026	1.750	1.840	1.740	1.760	4,742	-0.04(-2.22%)
Feb 02, 2026	1.800	1.810	1.800	1.800	4,638	-0.01(-0.55%)
Jan 30, 2026	1.820	1.870	1.810	1.810	2,385	+0.00(+0.00%)
Jan 29, 2026	1.810	1.810	1.810	1.810	278	-0.03(-1.63%)
Jan 28, 2026	1.910	1.910	1.840	1.840	5,828	-0.01(-0.54%)
Jan 27, 2026	1.800	1.850	1.800	1.850	299	-0.01(-0.54%)
Jan 26, 2026	1.870	1.885	1.850	1.860	1,348	-0.05(-2.62%)
Jan 23, 2026	1.850	1.930	1.850	1.910	4,908	+0.06(+3.24%)
Jan 22, 2026	1.860	1.870	1.850	1.850	2,473	-0.05(-2.63%)
Jan 21, 2026	1.870	1.900	1.860	1.900	699	+0.00(+0.26%)
Jan 20, 2026	1.860	1.895	1.860	1.895	1,945	-0.02(-1.30%)
Jan 16, 2026	2.020	2.020	1.910	1.920	2,572	+0.02(+1.05%)
Jan 15, 2026	1.904	1.968	1.900	1.900	825	+0.03(+1.60%)
Jan 14, 2026	1.870	1.930	1.870	1.870	877	-0.04(-2.09%)
Jan 13, 2026	1.890	1.910	1.870	1.910	798	+0.00(+0.00%)
Jan 12, 2026	1.850	1.910	1.850	1.910	1,023	+0.06(+3.24%)
Jan 09, 2026	1.860	1.930	1.850	1.850	1,314	-0.04(-2.12%)
Jan 08, 2026	1.800	1.890	1.800	1.890	1,583	+0.03(+1.61%)
Jan 07, 2026	1.890	1.890	1.860	1.860	599	-0.03(-1.59%)
Jan 06, 2026	1.790	1.890	1.790	1.890	1,919	+0.04(+2.16%)
Jan 05, 2026	1.750	1.886	1.750	1.850	3,877	+0.14(+8.19%)
Jan 02, 2026	1.800	1.800	1.710	1.710	6,891	+0.04(+2.40%)
Dec 31, 2025	1.630	1.770	1.630	1.670	2,946	-0.07(-4.02%)
Dec 30, 2025	1.800	1.920	1.630	1.740	25,727	-0.10(-5.43%)
Dec 29, 2025	1.800	1.950	1.800	1.840	15,498	+0.01(+0.54%)
Dec 26, 2025	1.810	1.970	1.810	1.830	1,505	-0.19(-9.54%)
Dec 24, 2025	1.945	2.023	1.945	2.023	481	+0.07(+3.48%)
Dec 23, 2025	1.935	2.010	1.910	1.955	6,298	+0.09(+4.78%)
Dec 22, 2025	1.900	1.970	1.810	1.866	16,024	-0.12(-6.00%)
Dec 19, 2025	2.000	2.010	1.985	1.985	7,944	-0.02(-1.00%)
Dec 18, 2025	2.000	2.025	2.000	2.005	9,590	+0.00(+0.25%)
Dec 17, 2025	2.000	2.047	2.000	2.000	14,245	-0.04(-1.96%)
Dec 16, 2025	2.020	2.040	2.020	2.040	566	+0.02(+0.99%)
Dec 15, 2025	2.040	2.040	2.020	2.020	8,393	-0.01(-0.49%)
Dec 12, 2025	2.020	2.030	2.020	2.030	454	+0.01(+0.50%)
Dec 11, 2025	2.040	2.040	2.020	2.020	1,428	-0.02(-0.98%)
Dec 10, 2025	2.040	2.040	2.040	2.040	229	+0.00(+0.00%)
Dec 09, 2025	2.081	2.081	2.030	2.040	6,749	-0.02(-0.97%)
Dec 08, 2025	2.050	2.060	2.010	2.060	1,967	+0.04(+1.98%)
Dec 05, 2025	2.070	2.100	2.020	2.020	3,356	+0.00(+0.00%)
Dec 04, 2025	2.050	2.050	2.020	2.020	6,013	-0.05(-2.42%)
Dec 03, 2025	2.060	2.090	2.060	2.070	743	-0.01(-0.48%)
Dec 02, 2025	2.060	2.080	2.060	2.080	986	+0.00(+0.00%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Phoenix New Media Limited American Depositary Shares (NY:FENG)

Historical Prices