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 )

2.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 01, 2024 2.100 2.150 2.100 2.130 7,422 -0.01(-0.47%)
Apr 30, 2024 2.140 2.170 2.050 2.140 23,544 +0.03(+1.42%)
Apr 29, 2024 2.070 2.140 1.890 2.110 267,294 +0.36(+20.57%)
Apr 26, 2024 1.740 1.750 1.740 1.750 574 -0.03(-1.69%)
Apr 25, 2024 1.810 1.970 1.780 1.780 17,714 +0.02(+1.14%)
Apr 24, 2024 1.720 1.820 1.720 1.760 27,372 -0.06(-3.30%)
Apr 23, 2024 1.850 1.850 1.820 1.820 950 -0.04(-2.15%)
Apr 22, 2024 1.780 1.890 1.780 1.860 2,266 +0.04(+2.20%)
Apr 19, 2024 1.820 1.870 1.820 1.820 6,803 -0.05(-2.93%)
Apr 18, 2024 1.900 1.900 1.875 1.875 1,247 -0.01(-0.79%)
Apr 17, 2024 1.820 1.980 1.820 1.890 29,192 +0.07(+3.85%)
Apr 16, 2024 1.950 2.015 1.800 1.820 48,087 -0.05(-2.67%)
Apr 15, 2024 2.030 2.030 1.870 1.870 18,309 -0.16(-7.88%)
Apr 12, 2024 2.110 2.110 1.960 2.030 26,760 -0.06(-2.87%)
Apr 11, 2024 2.060 2.090 1.910 2.090 3,848 +0.03(+1.46%)
Apr 10, 2024 2.040 2.100 2.020 2.060 15,233 +0.04(+1.98%)
Apr 09, 2024 2.070 2.070 2.020 2.020 7,138 -0.07(-3.35%)
Apr 08, 2024 2.180 2.180 2.070 2.090 9,182 +0.02(+0.97%)
Apr 05, 2024 2.080 2.110 2.050 2.070 4,982 -0.06(-2.82%)
Apr 04, 2024 2.200 2.200 1.990 2.130 61,152 +0.12(+5.97%)
Apr 03, 2024 1.960 2.140 1.940 2.010 88,646 +0.09(+4.69%)
Apr 02, 2024 1.830 1.970 1.710 1.920 27,537 +0.01(+0.52%)
Apr 01, 2024 1.910 1.990 1.876 1.910 18,231 -0.03(-1.55%)
Mar 28, 2024 1.570 2.250 1.570 1.940 340,298 +0.32(+19.75%)
Mar 27, 2024 1.650 1.700 1.620 1.620 9,945 -0.03(-1.82%)
Mar 26, 2024 1.570 1.650 1.570 1.650 2,486 +0.02(+1.23%)
Mar 25, 2024 1.700 1.700 1.582 1.630 2,568 -0.06(-3.55%)
Mar 22, 2024 1.700 1.700 1.610 1.690 2,640 -0.01(-0.59%)
Mar 21, 2024 1.680 1.700 1.640 1.700 11,772 +0.06(+3.66%)
Mar 20, 2024 1.520 1.680 1.510 1.640 27,958 +0.05(+3.14%)
Mar 19, 2024 1.650 1.650 1.500 1.590 25,356 -0.08(-4.79%)
Mar 18, 2024 1.750 1.780 1.640 1.670 33,335 -0.09(-5.11%)
Mar 15, 2024 1.770 1.780 1.710 1.760 17,680 -0.03(-1.68%)
Mar 14, 2024 1.800 1.850 1.670 1.790 22,452 -0.09(-4.79%)
Mar 13, 2024 1.850 1.915 1.820 1.880 13,005 -0.06(-3.09%)
Mar 12, 2024 2.000 2.000 1.880 1.940 3,572 -0.03(-1.52%)
Mar 11, 2024 1.710 2.040 1.710 1.970 48,563 +0.19(+10.67%)
Mar 08, 2024 1.820 1.880 1.770 1.780 42,917 -0.10(-5.32%)
Mar 07, 2024 1.830 1.970 1.820 1.880 43,465 +0.02(+1.08%)
Mar 06, 2024 2.000 2.090 1.860 1.860 89,669 -0.14(-7.00%)
Mar 05, 2024 1.300 2.140 1.300 2.000 2,014,146 +0.63(+46.18%)
Mar 04, 2024 1.340 1.394 1.340 1.368 3,821 +0.05(+3.64%)
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.