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 )

2.030 +0.050 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 1.680 1.755 1.670 1.750 48,600 +0.05(+2.94%)
Jul 28, 2023 1.780 1.780 1.630 1.700 58,941 -0.07(-3.95%)
Jul 27, 2023 1.680 1.770 1.660 1.770 37,628 +0.07(+4.12%)
Jul 26, 2023 1.820 1.820 1.685 1.700 16,506 -0.08(-4.49%)
Jul 25, 2023 1.800 1.820 1.696 1.780 21,677 -0.03(-1.66%)
Jul 24, 2023 1.860 1.860 1.750 1.810 20,191 -0.01(-0.55%)
Jul 21, 2023 1.700 1.900 1.680 1.820 86,349 +0.16(+9.64%)
Jul 20, 2023 1.690 1.714 1.650 1.660 18,695 -0.07(-4.05%)
Jul 19, 2023 1.700 1.730 1.690 1.730 2,137 -0.02(-1.14%)
Jul 18, 2023 1.730 1.750 1.698 1.750 4,425 +0.00(+0.00%)
Jul 17, 2023 1.730 1.750 1.680 1.750 17,417 +0.00(+0.00%)
Jul 14, 2023 1.800 1.800 1.730 1.750 13,449 -0.04(-2.23%)
Jul 13, 2023 1.800 1.845 1.770 1.790 5,623 -0.03(-1.65%)
Jul 12, 2023 1.880 1.880 1.770 1.820 8,735 -0.01(-0.55%)
Jul 11, 2023 1.850 1.850 1.810 1.830 1,792 +0.02(+1.10%)
Jul 10, 2023 1.850 1.850 1.740 1.810 26,305 -0.01(-0.55%)
Jul 07, 2023 1.840 1.870 1.770 1.820 16,690 +0.03(+1.68%)
Jul 06, 2023 1.840 1.880 1.735 1.790 28,091 -0.12(-6.28%)
Jul 05, 2023 1.920 1.980 1.860 1.910 16,481 -0.06(-3.05%)
Jul 03, 2023 1.920 2.010 1.890 1.970 15,982 +0.00(+0.00%)
Jun 30, 2023 1.990 1.990 1.890 1.970 9,797 +0.01(+0.51%)
Jun 29, 2023 2.090 2.120 1.820 1.960 45,046 -0.10(-4.85%)
Jun 28, 2023 1.990 2.080 1.810 2.060 27,273 +0.12(+6.19%)
Jun 27, 2023 2.020 2.020 1.930 1.940 36,736 -0.11(-5.37%)
Jun 26, 2023 2.000 2.155 2.000 2.050 31,405 +0.00(+0.07%)
Jun 23, 2023 2.070 2.070 2.000 2.049 12,852 -0.01(-0.55%)
Jun 22, 2023 2.050 2.111 2.010 2.060 15,924 -0.02(-0.96%)
Jun 21, 2023 2.060 2.110 2.010 2.080 23,879 -0.01(-0.48%)
Jun 20, 2023 2.070 2.117 2.050 2.090 29,091 -0.05(-2.34%)
Jun 16, 2023 2.130 2.140 2.050 2.140 30,179 -0.01(-0.47%)
Jun 15, 2023 2.300 2.320 2.060 2.150 909,308 -0.05(-2.27%)
Jun 14, 2023 2.110 2.210 2.110 2.200 14,446 +0.05(+2.33%)
Jun 13, 2023 2.270 2.293 2.130 2.150 34,334 -0.08(-3.59%)
Jun 12, 2023 2.220 2.264 2.190 2.230 19,762 -0.02(-0.89%)
Jun 09, 2023 2.180 2.270 2.180 2.250 23,752 +0.02(+0.90%)
Jun 08, 2023 2.190 2.230 2.160 2.230 14,973 -0.02(-0.89%)
Jun 07, 2023 2.290 2.330 2.190 2.250 18,864 -0.02(-0.88%)
Jun 06, 2023 2.330 2.330 2.210 2.270 34,544 -0.01(-0.44%)
Jun 05, 2023 2.180 2.390 2.177 2.280 58,187 +0.08(+3.64%)
Jun 02, 2023 2.210 2.300 2.200 2.200 8,504 +0.00(+0.00%)
Jun 01, 2023 2.240 2.240 2.150 2.200 6,955 +0.05(+2.33%)
May 31, 2023 2.310 2.310 2.140 2.150 6,462 -0.11(-4.87%)
May 30, 2023 2.210 2.310 2.160 2.260 8,222 +0.04(+1.80%)
May 26, 2023 2.190 2.259 2.190 2.220 3,068 +0.06(+2.78%)
May 25, 2023 2.260 2.260 2.110 2.160 26,058 -0.11(-4.85%)
May 24, 2023 2.310 2.310 2.250 2.270 30,858 -0.01(-0.44%)
May 23, 2023 2.290 2.320 2.237 2.280 5,396 -0.07(-2.98%)
May 22, 2023 2.500 2.500 2.240 2.350 17,049 -0.21(-8.20%)
May 19, 2023 2.460 2.580 2.400 2.560 238,183 +0.16(+6.67%)
May 18, 2023 2.410 2.480 2.351 2.400 6,638 -0.05(-2.04%)
May 17, 2023 2.460 2.560 2.410 2.450 45,722 -0.05(-2.00%)
May 16, 2023 2.430 2.500 2.390 2.500 47,401 +0.05(+2.04%)
May 15, 2023 2.560 2.560 2.320 2.450 13,188 -0.06(-2.39%)
May 12, 2023 2.460 2.510 2.400 2.510 9,178 +0.07(+2.87%)
May 11, 2023 2.370 2.440 2.350 2.440 11,539 +0.01(+0.41%)
May 10, 2023 2.420 2.500 2.370 2.430 19,419 +0.02(+0.83%)
May 09, 2023 2.400 2.420 2.350 2.410 22,035 +0.00(+0.00%)
May 08, 2023 2.620 2.690 2.360 2.410 54,812 -0.30(-11.07%)
May 05, 2023 2.800 2.800 2.620 2.710 43,089 -0.19(-6.56%)
May 04, 2023 2.900 2.900 2.610 2.900 64,380 -0.35(-10.77%)
May 03, 2023 2.560 3.250 2.470 3.250 146,064 +0.25(+8.33%)
May 02, 2023 2.760 4.140 2.400 3.000 3,660,983 +0.43(+16.73%)
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.