Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

2.500 -0.120 (-4.58%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 6, 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 (%)
Jun 30, 2017 4.039 4.211 4.039 4.117 168,011 +0.03(+0.77%)
Jun 29, 2017 4.148 4.289 4.007 4.086 95,010 -0.14(-3.33%)
Jun 28, 2017 4.211 4.273 4.180 4.227 52,745 -0.06(-1.46%)
Jun 27, 2017 3.992 4.305 3.992 4.289 5,571 +0.00(+0.00%)
Jun 26, 2017 4.305 4.352 4.227 4.289 84,631 -0.02(-0.36%)
Jun 23, 2017 4.070 4.383 4.070 4.305 47,557 +0.11(+2.61%)
Jun 22, 2017 4.070 4.287 4.023 4.195 243,288 -0.11(-2.55%)
Jun 21, 2017 4.273 4.336 4.273 4.305 135,556 +0.03(+0.73%)
Jun 20, 2017 4.414 4.461 4.211 4.273 90,822 -0.17(-3.87%)
Jun 19, 2017 4.414 4.493 4.399 4.446 132,815 +0.00(+0.00%)
Jun 16, 2017 4.493 4.508 4.430 4.446 36,164 -0.03(-0.70%)
Jun 15, 2017 4.493 4.540 4.430 4.477 22,226 -0.02(-0.35%)
Jun 14, 2017 4.477 4.544 4.461 4.493 23,799 +0.00(+0.00%)
Jun 13, 2017 4.524 4.571 4.461 4.493 30,406 -0.03(-0.69%)
Jun 12, 2017 4.540 4.618 4.461 4.524 44,330 -0.02(-0.34%)
Jun 09, 2017 4.555 4.649 4.508 4.540 50,381 -0.03(-0.68%)
Jun 08, 2017 4.743 4.743 4.540 4.571 105,684 -0.14(-2.99%)
Jun 07, 2017 4.853 4.915 4.634 4.712 31,746 -0.08(-1.63%)
Jun 06, 2017 4.884 4.954 4.774 4.790 21,031 -0.13(-2.55%)
Jun 05, 2017 4.712 4.978 4.712 4.915 64,748 +0.22(+4.67%)
Jun 02, 2017 4.743 4.743 4.649 4.696 18,585 -0.05(-0.99%)
Jun 01, 2017 4.618 4.759 4.602 4.743 31,943 +0.13(+2.71%)
May 31, 2017 4.634 4.665 4.587 4.618 50,422 -0.02(-0.34%)
May 30, 2017 4.727 4.806 4.618 4.634 39,070 -0.09(-1.99%)
May 26, 2017 4.727 4.790 4.593 4.727 68,254 -0.03(-0.66%)
May 25, 2017 4.806 4.899 4.743 4.759 63,018 -0.03(-0.65%)
May 24, 2017 4.806 4.900 4.790 4.790 15,063 -0.02(-0.33%)
May 23, 2017 4.868 4.915 4.806 4.806 38,934 -0.08(-1.60%)
May 22, 2017 4.931 5.041 4.853 4.884 119,303 -0.03(-0.64%)
May 19, 2017 4.876 4.978 4.853 4.915 32,236 +0.06(+1.29%)
May 18, 2017 4.915 4.962 4.853 4.853 117,789 -0.13(-2.52%)
May 17, 2017 5.009 5.041 4.962 4.978 70,550 -0.05(-0.93%)
May 16, 2017 5.228 5.260 5.009 5.025 135,316 -0.22(-4.18%)
May 15, 2017 5.244 5.260 5.166 5.244 38,480 -0.05(-0.89%)
May 12, 2017 5.354 5.385 5.291 5.291 21,826 -0.09(-1.74%)
May 11, 2017 5.354 5.385 5.322 5.385 10,776 +0.02(+0.29%)
May 10, 2017 5.213 5.401 5.213 5.369 16,823 +0.11(+2.08%)
May 09, 2017 5.181 5.401 5.181 5.260 107,800 +0.06(+1.20%)
May 08, 2017 5.072 5.291 5.072 5.197 46,850 +0.03(+0.61%)
May 05, 2017 5.166 5.260 5.103 5.166 152,729 -0.06(-1.20%)
May 04, 2017 5.181 5.260 5.181 5.228 10,919 -0.03(-0.60%)
May 03, 2017 5.228 5.385 5.228 5.260 40,747 -0.03(-0.59%)
May 02, 2017 5.228 5.401 5.213 5.291 30,200 -0.02(-0.29%)
May 01, 2017 5.401 5.401 5.283 5.307 110,947 -0.16(-2.87%)
Apr 28, 2017 5.526 5.526 5.463 5.463 9,924 -0.06(-1.13%)
Apr 27, 2017 5.557 5.584 5.463 5.526 22,645 -0.06(-1.12%)
Apr 26, 2017 5.494 5.588 5.448 5.588 29,797 +0.08(+1.42%)
Apr 25, 2017 5.588 5.604 5.479 5.510 24,307 +0.02(+0.28%)
Apr 24, 2017 5.588 5.682 5.487 5.494 18,684 -0.09(-1.68%)
Apr 21, 2017 5.588 5.667 5.494 5.588 18,793 -0.05(-0.83%)
Apr 20, 2017 5.573 5.667 5.557 5.635 17,074 +0.06(+1.12%)
Apr 19, 2017 5.588 5.651 5.573 5.573 29,852 +0.00(+0.00%)
Apr 18, 2017 5.573 5.729 5.573 5.573 54,362 -0.14(-2.47%)
Apr 17, 2017 5.479 5.729 5.448 5.714 52,541 +0.13(+2.24%)
Apr 13, 2017 5.510 5.745 5.510 5.588 30,257 +0.02(+0.28%)
Apr 12, 2017 5.526 5.690 5.526 5.573 6,196 -0.05(-0.84%)
Apr 11, 2017 5.635 5.761 5.573 5.620 103,672 +0.06(+1.13%)
Apr 10, 2017 5.573 5.698 5.557 5.557 52,736 +0.00(+0.00%)
Apr 07, 2017 5.432 5.573 5.416 5.557 8,641 +0.06(+1.14%)
Apr 06, 2017 5.338 5.588 5.338 5.494 45,804 +0.11(+2.03%)
Apr 05, 2017 5.448 5.487 5.385 5.385 62,128 -0.06(-1.15%)
Apr 04, 2017 5.432 5.494 5.416 5.448 18,391 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.