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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.320 -0.200 (-7.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 13, 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 (%)
Oct 13, 2025 2.480 2.480 2.231 2.320 18,737 -0.20(-7.94%)
Oct 10, 2025 2.600 2.662 2.470 2.520 23,997 -0.14(-5.26%)
Oct 09, 2025 2.630 2.712 2.630 2.660 5,251 -0.04(-1.49%)
Oct 08, 2025 2.870 2.870 2.700 2.700 413 -0.10(-3.57%)
Oct 07, 2025 2.760 2.890 2.707 2.800 8,053 +0.02(+0.72%)
Oct 06, 2025 2.710 2.790 2.710 2.780 4,337 +0.06(+2.21%)
Oct 03, 2025 2.800 2.800 2.720 2.720 8,053 +0.01(+0.26%)
Oct 02, 2025 2.750 2.780 2.713 2.713 6,653 -0.03(-0.99%)
Oct 01, 2025 2.750 2.780 2.700 2.740 11,594 -0.08(-2.84%)
Sep 30, 2025 2.830 2.847 2.747 2.820 8,240 +0.08(+2.94%)
Sep 29, 2025 2.870 2.870 2.740 2.740 4,419 -0.14(-4.91%)
Sep 26, 2025 3.000 3.000 2.880 2.881 7,481 -0.19(-6.16%)
Sep 25, 2025 3.090 3.130 2.860 3.070 17,732 -0.06(-1.92%)
Sep 24, 2025 2.760 3.650 2.760 3.130 288,711 +0.48(+18.11%)
Sep 23, 2025 2.680 2.700 2.560 2.650 13,956 -0.11(-3.99%)
Sep 22, 2025 2.600 2.800 2.600 2.760 11,951 +0.20(+7.81%)
Sep 19, 2025 2.620 2.620 2.560 2.560 1,195 -0.10(-3.76%)
Sep 18, 2025 2.660 2.660 2.660 2.660 677 +0.00(+0.00%)
Sep 17, 2025 2.610 2.742 2.595 2.660 10,645 +0.07(+2.70%)
Sep 16, 2025 2.600 2.610 2.520 2.590 4,757 -0.01(-0.38%)
Sep 15, 2025 2.660 2.660 2.510 2.600 8,360 +0.04(+1.56%)
Sep 12, 2025 2.680 2.680 2.560 2.560 5,703 -0.06(-2.29%)
Sep 11, 2025 2.500 2.620 2.490 2.620 17,151 +0.27(+11.48%)
Sep 10, 2025 2.480 2.480 2.270 2.350 15,258 -0.13(-5.30%)
Sep 09, 2025 2.580 2.580 2.400 2.482 5,861 +0.03(+1.03%)
Sep 08, 2025 2.300 2.700 2.300 2.456 53,187 +0.15(+6.33%)
Sep 05, 2025 2.570 2.635 2.180 2.310 42,391 -0.31(-11.71%)
Sep 04, 2025 2.830 2.990 2.616 2.616 12,017 -0.20(-7.18%)
Sep 03, 2025 2.600 3.050 2.500 2.819 164,666 +0.26(+10.13%)
Sep 02, 2025 2.440 2.600 2.440 2.559 14,237 +0.17(+7.09%)
Aug 29, 2025 2.500 2.500 2.370 2.390 4,233 -0.02(-0.83%)
Aug 28, 2025 2.400 2.410 2.400 2.410 2,213 +0.01(+0.42%)
Aug 27, 2025 2.310 2.450 2.310 2.400 2,764 -0.05(-2.04%)
Aug 26, 2025 2.190 2.450 2.190 2.450 15,918 +0.23(+10.36%)
Aug 25, 2025 2.310 2.310 2.220 2.220 2,530 -0.04(-1.77%)
Aug 22, 2025 2.353 2.353 2.210 2.260 1,318 +0.02(+0.89%)
Aug 21, 2025 2.200 2.240 2.200 2.240 1,153 -0.02(-0.88%)
Aug 20, 2025 2.290 2.290 2.200 2.260 1,114 +0.02(+0.89%)
Aug 19, 2025 2.200 2.260 2.190 2.240 1,509 +0.04(+1.82%)
Aug 18, 2025 2.190 2.280 2.190 2.200 946 -0.02(-0.90%)
Aug 15, 2025 2.190 2.280 2.190 2.220 1,922 +0.02(+0.91%)
Aug 14, 2025 2.390 2.390 2.200 2.200 3,016 -0.13(-5.58%)
Aug 13, 2025 2.160 2.350 2.163 2.330 10,159 +0.24(+11.48%)
Aug 12, 2025 2.055 2.127 2.010 2.090 5,969 -0.01(-0.52%)
Aug 11, 2025 2.070 2.111 2.000 2.101 16,836 -0.01(-0.43%)
Aug 08, 2025 2.100 2.110 2.098 2.110 441 -0.04(-1.63%)
Aug 07, 2025 2.230 2.230 2.080 2.145 846 -0.04(-1.61%)
Aug 06, 2025 2.190 2.190 2.125 2.180 8,364 -0.02(-0.91%)
Aug 05, 2025 2.140 2.200 2.110 2.200 4,093 +0.08(+3.77%)
Aug 04, 2025 2.150 2.150 2.070 2.120 4,539 +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 following
Privacy Policy and Terms Of Service.
 
 
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.