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 )

1.750 +0.060 (+3.55%)
Streaming Delayed Price Updated: 3:56 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 (%)
May 29, 2020 3.280 3.340 3.150 3.210 377,400 -0.09(-2.73%)
May 28, 2020 3.390 3.390 3.270 3.300 233,016 -0.10(-2.94%)
May 27, 2020 3.280 3.430 3.150 3.400 594,133 +0.11(+3.34%)
May 26, 2020 3.260 3.410 3.260 3.290 540,815 +0.05(+1.54%)
May 22, 2020 3.430 3.500 3.205 3.240 705,000 -0.23(-6.63%)
May 21, 2020 3.470 3.560 3.440 3.470 397,511 -0.07(-1.98%)
May 20, 2020 3.450 3.650 3.450 3.540 432,477 +0.12(+3.51%)
May 19, 2020 3.390 3.525 3.380 3.420 240,704 +0.01(+0.29%)
May 18, 2020 3.570 3.610 3.370 3.410 233,598 -0.08(-2.29%)
May 15, 2020 3.390 3.520 3.300 3.490 255,800 +0.04(+1.16%)
May 14, 2020 3.430 3.580 3.220 3.450 441,860 +0.05(+1.47%)
May 13, 2020 3.560 3.580 3.330 3.400 384,137 -0.17(-4.76%)
May 12, 2020 3.550 3.770 3.440 3.570 452,010 +0.05(+1.42%)
May 11, 2020 3.640 3.700 3.510 3.520 466,367 -0.29(-7.61%)
May 08, 2020 3.470 3.840 3.450 3.810 693,500 +0.41(+12.06%)
May 07, 2020 3.200 3.520 3.200 3.400 511,245 +0.17(+5.26%)
May 06, 2020 3.140 3.330 3.140 3.230 264,885 +0.08(+2.54%)
May 05, 2020 3.300 3.340 3.130 3.150 254,219 -0.06(-1.87%)
May 04, 2020 3.220 3.310 3.130 3.210 114,359 +0.05(+1.58%)
May 01, 2020 3.600 3.600 3.140 3.160 529,300 -0.50(-13.66%)
Apr 30, 2020 3.680 3.770 3.530 3.660 343,438 -0.04(-1.08%)
Apr 29, 2020 3.360 3.820 3.340 3.700 715,243 +0.37(+11.11%)
Apr 28, 2020 3.350 3.420 3.235 3.330 225,196 -0.01(-0.30%)
Apr 27, 2020 3.450 3.500 3.320 3.340 246,016 -0.01(-0.30%)
Apr 24, 2020 3.400 3.405 3.240 3.350 172,100 +0.04(+1.21%)
Apr 23, 2020 3.360 3.520 3.290 3.310 358,548 -0.12(-3.50%)
Apr 22, 2020 3.190 3.480 3.170 3.430 454,076 +0.29(+9.24%)
Apr 21, 2020 3.290 3.350 2.920 3.140 607,001 -0.25(-7.37%)
Apr 20, 2020 3.540 3.730 3.350 3.390 482,913 -0.17(-4.78%)
Apr 17, 2020 3.410 3.640 3.370 3.560 637,200 +0.16(+4.71%)
Apr 16, 2020 3.840 3.900 3.280 3.400 1,720,685 +0.10(+3.03%)
Apr 15, 2020 3.250 3.350 3.120 3.300 292,909 +0.01(+0.30%)
Apr 14, 2020 3.190 3.370 3.140 3.290 299,736 +0.13(+4.11%)
Apr 13, 2020 3.150 3.210 3.050 3.160 464,400 +0.07(+2.27%)
Apr 09, 2020 3.250 3.330 3.030 3.090 375,500 -0.16(-4.92%)
Apr 08, 2020 3.190 3.310 3.130 3.250 332,800 +0.06(+1.88%)
Apr 07, 2020 3.310 3.330 3.050 3.190 507,932 +0.05(+1.59%)
Apr 06, 2020 3.120 3.300 3.095 3.140 484,455 +0.15(+5.02%)
Apr 03, 2020 3.270 3.353 2.950 2.990 306,800 -0.23(-7.14%)
Apr 02, 2020 3.180 3.340 3.050 3.220 357,823 +0.17(+5.57%)
Apr 01, 2020 3.160 3.290 2.970 3.050 339,323 -0.25(-7.58%)
Mar 31, 2020 3.140 3.530 3.140 3.300 401,012 +0.11(+3.45%)
Mar 30, 2020 3.190 3.245 3.090 3.190 280,659 +0.01(+0.31%)
Mar 27, 2020 3.210 3.300 3.140 3.180 264,900 -0.25(-7.29%)
Mar 26, 2020 3.200 3.480 3.164 3.430 499,493 +0.18(+5.54%)
Mar 25, 2020 3.120 3.350 2.920 3.250 465,327 +0.19(+6.21%)
Mar 24, 2020 2.890 3.140 2.860 3.060 355,029 +0.24(+8.51%)
Mar 23, 2020 2.700 2.890 2.610 2.820 361,654 +0.13(+4.83%)
Mar 20, 2020 2.680 2.980 2.680 2.690 1,204,300 +0.05(+1.89%)
Mar 19, 2020 2.450 2.650 2.450 2.640 397,953 +0.16(+6.45%)
Mar 18, 2020 2.540 2.720 2.450 2.480 314,105 -0.35(-12.37%)
Mar 17, 2020 2.500 2.850 2.385 2.830 604,543 +0.45(+18.91%)
Mar 16, 2020 2.560 2.630 2.380 2.380 789,269 -0.50(-17.36%)
Mar 13, 2020 3.270 3.270 2.800 2.880 707,900 -0.14(-4.64%)
Mar 12, 2020 3.100 3.140 2.700 3.020 958,631 -0.35(-10.39%)
Mar 11, 2020 3.410 3.490 3.280 3.370 374,783 -0.12(-3.44%)
Mar 10, 2020 3.530 3.620 3.280 3.490 536,397 +0.04(+1.16%)
Mar 09, 2020 3.370 3.620 3.180 3.450 766,998 -0.27(-7.26%)
Mar 06, 2020 4.020 4.060 3.611 3.720 719,500 -0.29(-7.23%)
Mar 05, 2020 4.030 4.080 3.900 4.010 447,212 -0.06(-1.47%)
Mar 04, 2020 3.990 4.110 3.955 4.070 347,611 +0.09(+2.26%)
Mar 03, 2020 4.020 4.160 3.950 3.980 580,460 -0.01(-0.25%)
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.