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 )

2.860 +0.360 (+14.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2022 4.920 4.950 4.880 4.940 3,421 +0.04(+0.74%)
Aug 30, 2022 4.880 4.940 4.880 4.904 7,640 +0.04(+0.90%)
Aug 29, 2022 4.760 4.980 4.730 4.860 13,737 +0.16(+3.40%)
Aug 26, 2022 5.110 5.110 4.700 4.700 25,637 -0.35(-6.93%)
Aug 25, 2022 5.060 5.130 4.920 5.050 27,865 +0.07(+1.41%)
Aug 24, 2022 4.930 5.080 4.870 4.980 26,100 -0.08(-1.58%)
Aug 23, 2022 4.780 5.110 4.730 5.060 20,030 +0.15(+3.05%)
Aug 22, 2022 4.930 5.040 4.670 4.910 47,967 +0.01(+0.20%)
Aug 19, 2022 4.790 5.100 4.710 4.900 55,654 +0.16(+3.38%)
Aug 18, 2022 4.770 4.890 4.730 4.740 22,955 -0.05(-1.04%)
Aug 17, 2022 4.850 4.920 4.760 4.790 9,881 -0.07(-1.44%)
Aug 16, 2022 4.810 5.030 4.595 4.860 70,946 -0.02(-0.41%)
Aug 15, 2022 4.810 5.040 4.770 4.880 45,413 -0.02(-0.41%)
Aug 12, 2022 4.970 5.075 4.890 4.900 10,306 -0.03(-0.61%)
Aug 11, 2022 4.940 5.030 4.900 4.930 6,187 -0.05(-1.00%)
Aug 10, 2022 4.920 4.980 4.880 4.980 23,131 +0.12(+2.47%)
Aug 09, 2022 4.960 4.960 4.800 4.860 6,552 -0.06(-1.22%)
Aug 08, 2022 4.740 5.000 4.740 4.920 8,077 +0.13(+2.71%)
Aug 05, 2022 4.820 4.950 4.760 4.790 19,447 -0.15(-3.04%)
Aug 04, 2022 4.870 4.950 4.810 4.940 16,030 -0.06(-1.20%)
Aug 03, 2022 5.060 5.060 4.830 5.000 30,467 -0.06(-1.19%)
Aug 02, 2022 4.860 5.135 4.860 5.060 20,474 +0.09(+1.81%)
Aug 01, 2022 4.800 5.035 4.800 4.970 8,331 +0.08(+1.64%)
Jul 29, 2022 4.850 4.960 4.850 4.890 6,621 +0.00(+0.00%)
Jul 28, 2022 4.930 5.170 4.750 4.890 40,079 +0.00(+0.00%)
Jul 27, 2022 5.070 5.070 4.890 4.890 13,666 -0.21(-4.12%)
Jul 26, 2022 5.100 5.100 4.900 5.100 2,990 -0.04(-0.78%)
Jul 25, 2022 4.920 5.240 4.920 5.140 6,122 +0.27(+5.54%)
Jul 22, 2022 5.150 5.150 4.810 4.870 29,431 -0.28(-5.44%)
Jul 21, 2022 5.330 5.330 5.150 5.150 10,124 -0.18(-3.38%)
Jul 20, 2022 5.270 5.330 5.160 5.330 5,916 +0.10(+1.91%)
Jul 19, 2022 5.370 5.490 5.220 5.230 27,788 -0.10(-1.88%)
Jul 18, 2022 5.220 5.800 5.040 5.330 449,642 +0.33(+6.60%)
Jul 15, 2022 5.010 5.010 4.730 5.000 34,936 +0.04(+0.81%)
Jul 14, 2022 4.760 5.000 4.763 4.960 18,699 +0.13(+2.69%)
Jul 13, 2022 4.730 4.830 4.684 4.830 4,365 -0.06(-1.23%)
Jul 12, 2022 4.880 4.990 4.800 4.890 15,950 -0.11(-2.20%)
Jul 11, 2022 4.880 5.060 4.760 5.000 14,559 +0.07(+1.42%)
Jul 08, 2022 5.100 5.120 4.830 4.930 30,140 -0.15(-2.95%)
Jul 07, 2022 4.950 5.190 4.800 5.080 23,052 +0.22(+4.53%)
Jul 06, 2022 4.800 5.140 4.770 4.860 5,060 +0.04(+0.83%)
Jul 05, 2022 4.660 5.200 4.660 4.820 113,435 -0.03(-0.62%)
Jul 01, 2022 4.960 5.000 4.710 4.850 52,238 -0.15(-3.00%)
Jun 30, 2022 4.640 5.300 4.630 5.000 111,784 +0.36(+7.76%)
Jun 29, 2022 5.180 5.200 4.515 4.640 136,760 -0.54(-10.42%)
Jun 28, 2022 5.180 5.480 5.180 5.180 88,246 -0.04(-0.77%)
Jun 27, 2022 5.310 5.410 5.180 5.220 20,545 -0.10(-1.88%)
Jun 24, 2022 5.490 5.640 5.215 5.320 83,937 +0.01(+0.19%)
Jun 23, 2022 5.360 5.510 5.230 5.310 56,689 +0.08(+1.53%)
Jun 22, 2022 5.160 5.430 5.099 5.230 89,205 -0.08(-1.51%)
Jun 21, 2022 4.660 5.880 4.630 5.310 541,690 +0.65(+13.95%)
Jun 17, 2022 4.110 4.790 4.080 4.660 115,173 +0.58(+14.22%)
Jun 16, 2022 4.010 4.280 3.700 4.080 75,222 -0.05(-1.21%)
Jun 15, 2022 3.920 4.280 3.880 4.130 79,582 +0.15(+3.77%)
Jun 14, 2022 3.510 4.040 3.480 3.980 89,001 +0.40(+11.17%)
Jun 13, 2022 3.700 3.765 3.370 3.580 116,819 -0.24(-6.28%)
Jun 10, 2022 4.100 4.100 3.700 3.820 84,139 -0.29(-7.06%)
Jun 09, 2022 4.190 4.371 4.060 4.110 80,235 -0.17(-3.97%)
Jun 08, 2022 4.020 4.400 3.936 4.280 117,669 +0.26(+6.47%)
Jun 07, 2022 4.370 4.370 3.920 4.020 87,020 -0.39(-8.84%)
Jun 06, 2022 4.220 5.280 4.176 4.410 961,803 +0.26(+6.27%)
Jun 03, 2022 4.050 4.600 3.900 4.150 163,374 -0.04(-0.95%)
Jun 02, 2022 3.720 4.250 3.550 4.190 380,854 +0.55(+15.11%)
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.