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)

2.005 +0.005 (+0.25%)

Official Closing Price Updated: 7:00 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	2.060	2.080	2.060	2.080	449	-0.04(-1.72%)
Nov 28, 2025	2.060	2.116	2.060	2.116	1,727	+0.03(+1.26%)
Nov 26, 2025	2.120	2.120	2.090	2.090	1,097	-0.01(-0.48%)
Nov 25, 2025	2.140	2.140	2.098	2.100	1,509	+0.02(+0.96%)
Nov 24, 2025	2.160	2.160	2.060	2.080	3,486	-0.02(-0.95%)
Nov 21, 2025	2.150	2.150	2.100	2.100	1,713	-0.05(-2.33%)
Nov 20, 2025	2.220	2.230	2.070	2.150	2,560	+0.08(+3.86%)
Nov 19, 2025	2.060	2.070	2.050	2.070	1,384	+0.02(+0.98%)
Nov 18, 2025	2.050	2.050	2.050	2.050	680	-0.17(-7.66%)
Nov 17, 2025	2.050	2.220	2.050	2.220	566	+0.12(+5.71%)
Nov 14, 2025	2.050	2.155	2.050	2.100	14,814	+0.04(+1.94%)
Nov 13, 2025	2.200	2.295	2.045	2.060	53,743	-0.15(-6.79%)
Nov 12, 2025	2.200	2.290	2.200	2.210	1,074	+0.00(+0.00%)
Nov 11, 2025	2.160	2.335	2.160	2.210	1,820	-0.06(-2.63%)
Nov 10, 2025	2.180	2.270	2.180	2.270	1,726	-0.04(-1.74%)
Nov 07, 2025	2.190	2.310	2.190	2.310	425	-0.00(-0.22%)
Nov 06, 2025	2.240	2.315	2.210	2.315	1,181	+0.08(+3.58%)
Nov 05, 2025	2.210	2.260	2.160	2.235	8,204	-0.02(-1.11%)
Nov 04, 2025	2.300	2.300	2.260	2.260	2,373	+0.03(+1.35%)
Nov 03, 2025	2.320	2.320	2.150	2.230	1,202	-0.11(-4.70%)
Oct 30, 2025				2.340	331	-0.02(-0.85%)
Oct 29, 2025	2.360	2.410	2.340	2.360	4,732	-0.04(-1.67%)
Oct 28, 2025	2.367	2.416	2.360	2.400	1,486	-0.02(-0.83%)
Oct 27, 2025	2.360	2.420	2.360	2.420	3,921	-0.01(-0.33%)
Oct 24, 2025	2.340	2.428	2.340	2.428	2,302	+0.09(+3.76%)
Oct 23, 2025	2.330	2.340	2.330	2.340	788	+0.04(+1.65%)
Oct 22, 2025	2.300	2.302	2.300	2.302	284	+0.00(+0.09%)
Oct 21, 2025	2.320	2.320	2.300	2.300	2,518	-0.02(-0.86%)
Oct 20, 2025	2.310	2.345	2.280	2.320	1,557	+0.03(+1.31%)
Oct 17, 2025	2.430	2.430	2.281	2.290	3,127	-0.11(-4.58%)
Oct 16, 2025	2.320	2.400	2.320	2.400	3,873	+0.09(+3.90%)
Oct 15, 2025	2.180	2.370	2.180	2.310	10,194	+0.06(+2.67%)
Oct 14, 2025	2.320	2.320	2.250	2.250	940	-0.07(-3.02%)
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%)

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