Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Xunlei Ltd ADR (NQ: XNET )

1.915 -0.005 (-0.26%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 2.660 2.700 2.600 2.630 217,400 -0.06(-2.23%)
Oct 29, 2020 2.720 2.750 2.650 2.690 135,360 -0.01(-0.37%)
Oct 28, 2020 2.730 2.780 2.630 2.700 392,170 -0.13(-4.59%)
Oct 27, 2020 2.730 2.870 2.720 2.830 702,685 +0.07(+2.54%)
Oct 26, 2020 2.830 2.830 2.710 2.760 149,032 -0.07(-2.47%)
Oct 23, 2020 2.840 2.850 2.780 2.830 247,700 +0.02(+0.71%)
Oct 22, 2020 2.800 2.840 2.710 2.810 425,449 +0.03(+1.08%)
Oct 21, 2020 2.890 2.950 2.710 2.780 1,052,700 -0.06(-2.11%)
Oct 20, 2020 2.910 2.950 2.820 2.840 180,122 -0.07(-2.41%)
Oct 19, 2020 2.920 3.000 2.880 2.910 312,857 +0.03(+1.04%)
Oct 16, 2020 2.960 2.970 2.850 2.880 204,400 -0.07(-2.37%)
Oct 15, 2020 2.910 3.010 2.880 2.950 287,233 +0.03(+1.03%)
Oct 14, 2020 3.030 3.040 2.900 2.920 308,781 -0.16(-5.19%)
Oct 13, 2020 2.940 3.090 2.940 3.080 534,065 +0.19(+6.57%)
Oct 12, 2020 3.060 3.170 2.820 2.890 910,386 -0.18(-5.86%)
Oct 09, 2020 3.190 3.225 2.900 3.070 998,000 -0.09(-2.85%)
Oct 08, 2020 3.230 3.330 3.160 3.160 813,227 -0.27(-7.87%)
Oct 07, 2020 3.460 3.470 3.350 3.430 124,808 +0.01(+0.29%)
Oct 06, 2020 3.370 3.480 3.370 3.420 143,130 +0.06(+1.79%)
Oct 05, 2020 3.350 3.450 3.320 3.360 82,168 -0.02(-0.59%)
Oct 02, 2020 3.420 3.460 3.350 3.380 99,300 -0.11(-3.15%)
Oct 01, 2020 3.480 3.540 3.430 3.490 197,137 +0.05(+1.45%)
Sep 30, 2020 3.460 3.470 3.380 3.440 145,145 +0.01(+0.29%)
Sep 29, 2020 3.470 3.540 3.380 3.430 216,506 -0.07(-2.00%)
Sep 28, 2020 3.520 3.530 3.430 3.500 238,038 +0.07(+2.04%)
Sep 25, 2020 3.330 3.450 3.320 3.430 135,000 +0.11(+3.31%)
Sep 24, 2020 3.320 3.410 3.240 3.320 195,110 +0.00(+0.00%)
Sep 23, 2020 3.420 3.480 3.320 3.320 95,017 -0.14(-4.05%)
Sep 22, 2020 3.430 3.520 3.370 3.460 186,425 +0.05(+1.47%)
Sep 21, 2020 3.470 3.470 3.320 3.410 205,879 -0.06(-1.73%)
Sep 18, 2020 3.340 3.470 3.330 3.470 178,600 +0.11(+3.27%)
Sep 17, 2020 3.390 3.420 3.320 3.360 170,254 -0.07(-2.04%)
Sep 16, 2020 3.390 3.480 3.350 3.430 232,781 +0.05(+1.48%)
Sep 15, 2020 3.330 3.405 3.250 3.380 255,746 +0.11(+3.36%)
Sep 14, 2020 3.230 3.300 3.210 3.270 231,783 +0.06(+1.87%)
Sep 11, 2020 3.200 3.320 3.180 3.210 201,800 -0.01(-0.31%)
Sep 10, 2020 3.250 3.370 3.160 3.220 533,694 -0.02(-0.62%)
Sep 09, 2020 3.440 3.550 3.100 3.240 1,497,281 -0.14(-4.14%)
Sep 08, 2020 3.330 3.500 3.240 3.380 387,306 -0.04(-1.17%)
Sep 04, 2020 3.490 3.490 3.260 3.420 738,100 -0.08(-2.29%)
Sep 03, 2020 3.570 3.590 3.450 3.500 578,964 -0.07(-1.96%)
Sep 02, 2020 3.660 3.670 3.540 3.570 304,241 -0.09(-2.46%)
Sep 01, 2020 3.530 3.680 3.530 3.660 297,155 +0.07(+1.95%)
Aug 31, 2020 3.640 3.680 3.570 3.590 270,196 -0.07(-1.91%)
Aug 28, 2020 3.590 3.690 3.540 3.660 500,600 +0.14(+3.98%)
Aug 27, 2020 3.690 3.690 3.510 3.520 452,582 -0.09(-2.49%)
Aug 26, 2020 3.700 3.770 3.600 3.610 626,773 -0.08(-2.17%)
Aug 25, 2020 3.760 3.820 3.645 3.690 796,826 -0.30(-7.52%)
Aug 24, 2020 3.870 3.990 3.810 3.990 329,240 +0.11(+2.84%)
Aug 21, 2020 3.950 3.990 3.820 3.880 474,600 -0.14(-3.48%)
Aug 20, 2020 3.920 4.040 3.890 4.020 279,192 +0.07(+1.77%)
Aug 19, 2020 4.020 4.080 3.930 3.950 371,393 -0.14(-3.42%)
Aug 18, 2020 4.080 4.120 4.000 4.090 325,079 +0.00(+0.00%)
Aug 17, 2020 4.060 4.290 3.990 4.090 1,069,286 +0.09(+2.25%)
Aug 14, 2020 4.010 4.050 3.850 4.000 736,700 +0.00(+0.00%)
Aug 13, 2020 3.820 4.070 3.820 4.000 899,061 +0.18(+4.71%)
Aug 12, 2020 3.780 3.930 3.760 3.820 468,255 +0.08(+2.14%)
Aug 11, 2020 3.850 3.910 3.720 3.740 1,084,647 -0.11(-2.86%)
Aug 10, 2020 4.210 4.270 3.850 3.850 1,564,135 -0.25(-6.10%)
Aug 07, 2020 4.500 4.510 4.010 4.100 2,692,100 -0.83(-16.84%)
Aug 06, 2020 3.980 5.300 3.960 4.930 8,990,955 +0.92(+22.94%)
Aug 05, 2020 3.960 4.090 3.900 4.010 1,195,273 +0.22(+5.80%)
Aug 04, 2020 4.020 4.250 3.790 3.790 1,770,672 -0.50(-11.66%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.