Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phoenix New Media Ltd ADR (NY: FENG )

1.870 +0.030 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 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 (%)
May 31, 2022 3.420 3.701 3.130 3.450 459,942 +0.07(+2.07%)
May 27, 2022 3.450 3.464 3.200 3.380 55,728 -0.09(-2.59%)
May 26, 2022 3.270 3.490 3.183 3.470 62,881 +0.39(+12.66%)
May 25, 2022 2.750 3.100 2.750 3.080 29,077 +0.28(+10.00%)
May 24, 2022 2.200 2.800 2.200 2.800 165,054 +0.24(+9.37%)
May 23, 2022 2.700 2.700 2.281 2.560 93,113 -0.14(-5.23%)
May 20, 2022 2.770 2.969 2.700 2.701 25,871 -0.15(-5.42%)
May 19, 2022 2.940 3.090 2.340 2.856 85,850 -0.06(-2.04%)
May 18, 2022 2.794 2.952 2.759 2.915 70,276 +0.04(+1.23%)
May 17, 2022 2.663 2.993 2.663 2.880 46,996 +0.13(+4.92%)
May 16, 2022 2.731 2.820 2.637 2.745 125,150 +0.04(+1.67%)
May 13, 2022 2.640 2.762 2.610 2.700 11,906 +0.09(+3.42%)
May 12, 2022 2.561 2.684 2.382 2.611 25,459 +0.21(+8.77%)
May 11, 2022 2.460 2.641 2.102 2.400 120,069 -0.25(-9.32%)
May 10, 2022 2.640 2.880 2.640 2.647 7,736 +0.01(+0.20%)
May 09, 2022 2.880 3.072 2.641 2.641 19,133 -0.42(-13.69%)
May 06, 2022 3.060 3.149 3.037 3.060 4,844 -0.14(-4.39%)
May 05, 2022 3.340 3.406 3.200 3.200 15,987 -0.04(-1.20%)
May 04, 2022 3.478 3.480 3.060 3.239 13,023 -0.07(-2.19%)
May 03, 2022 3.252 3.359 3.252 3.312 2,618 +0.07(+2.03%)
May 02, 2022 3.055 3.357 3.013 3.246 21,774 +0.10(+3.05%)
Apr 29, 2022 3.119 3.360 3.066 3.150 31,168 +0.14(+4.56%)
Apr 28, 2022 3.139 3.305 3.013 3.013 6,845 -0.14(-4.29%)
Apr 27, 2022 3.478 3.478 3.060 3.148 9,853 -0.09(-2.85%)
Apr 26, 2022 3.480 3.594 3.180 3.240 7,747 -0.09(-2.61%)
Apr 25, 2022 3.312 3.392 3.312 3.327 5,999 +0.02(+0.58%)
Apr 22, 2022 3.432 3.646 3.259 3.308 13,779 -0.20(-5.68%)
Apr 21, 2022 3.600 3.648 3.306 3.507 10,007 -0.13(-3.71%)
Apr 20, 2022 3.600 3.721 3.607 3.642 20,736 -0.08(-2.10%)
Apr 19, 2022 3.547 3.780 3.546 3.720 23,618 +0.17(+4.64%)
Apr 18, 2022 3.366 3.587 3.366 3.555 27,166 +0.08(+2.16%)
Apr 14, 2022 3.420 3.515 3.410 3.480 11,370 +0.05(+1.58%)
Apr 13, 2022 3.415 3.600 3.415 3.426 6,463 +0.04(+1.22%)
Apr 12, 2022 3.271 3.480 3.271 3.385 9,220 +0.01(+0.37%)
Apr 11, 2022 3.599 3.599 3.366 3.372 16,529 -0.17(-4.87%)
Apr 08, 2022 3.468 3.599 3.468 3.545 11,831 +0.01(+0.15%)
Apr 07, 2022 3.419 3.540 3.372 3.539 19,322 +0.13(+3.86%)
Apr 06, 2022 3.480 3.510 3.073 3.408 41,607 -0.07(-2.07%)
Apr 05, 2022 3.237 3.594 3.237 3.480 33,163 +0.21(+6.42%)
Apr 04, 2022 3.300 3.398 3.003 3.270 90,036 -0.02(-0.75%)
Apr 01, 2022 3.162 3.360 3.120 3.295 33,483 -0.07(-1.95%)
Mar 31, 2022 3.420 3.419 3.120 3.360 15,313 +0.01(+0.34%)
Mar 30, 2022 3.426 3.559 3.186 3.349 22,074 -0.13(-3.79%)
Mar 29, 2022 3.359 3.720 3.300 3.481 86,893 +0.12(+3.59%)
Mar 28, 2022 3.505 3.599 3.300 3.360 6,887 -0.12(-3.36%)
Mar 25, 2022 3.599 3.599 3.360 3.477 19,085 -0.08(-2.28%)
Mar 24, 2022 3.779 3.780 3.540 3.558 23,356 -0.22(-5.87%)
Mar 23, 2022 3.600 3.807 3.600 3.780 36,550 +0.24(+6.74%)
Mar 22, 2022 3.600 3.735 3.480 3.541 30,853 -0.04(-1.01%)
Mar 21, 2022 3.606 3.846 3.382 3.577 27,561 -0.02(-0.65%)
Mar 18, 2022 3.306 3.797 3.306 3.601 29,447 +0.30(+9.11%)
Mar 17, 2022 3.540 3.540 3.300 3.300 15,424 -0.22(-6.14%)
Mar 16, 2022 3.420 3.600 3.325 3.516 35,257 +0.22(+6.56%)
Mar 15, 2022 3.030 3.473 2.646 3.299 72,938 +0.03(+0.79%)
Mar 14, 2022 3.416 3.612 2.945 3.274 51,527 -0.47(-12.66%)
Mar 11, 2022 4.258 4.258 3.720 3.748 10,406 -0.16(-3.98%)
Mar 10, 2022 4.320 4.320 3.840 3.904 7,204 -0.42(-9.64%)
Mar 09, 2022 3.962 4.320 3.930 4.320 4,297 +0.24(+5.98%)
Mar 08, 2022 3.900 4.098 3.720 4.076 24,306 +0.18(+4.52%)
Mar 07, 2022 4.140 4.140 3.720 3.900 34,735 -0.19(-4.55%)
Mar 04, 2022 4.260 4.280 4.080 4.086 7,549 -0.21(-4.99%)
Mar 03, 2022 4.080 4.346 4.080 4.301 10,825 -0.17(-3.77%)
Mar 02, 2022 4.674 4.703 4.308 4.469 10,669 +0.01(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.