Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Phoenix New Media Ltd ADR (NY: FENG )

2.800 +0.040 (+1.45%)

Official Closing Price Updated: 3:30 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2024	2.850	2.880	2.670	2.760	5,686	+0.01(+0.55%)
Jul 01, 2024	2.790	2.890	2.680	2.745	4,225	+0.04(+1.29%)
Jun 28, 2024	2.810	2.810	2.650	2.710	7,678	-0.02(-0.73%)
Jun 27, 2024	2.800	3.020	2.650	2.730	29,632	+0.06(+2.25%)
Jun 26, 2024	2.540	2.670	2.470	2.670	30,915	+0.26(+10.79%)
Jun 25, 2024	2.400	2.520	2.400	2.410	13,106	+0.13(+5.70%)
Jun 24, 2024	2.270	2.350	2.200	2.280	8,973	-0.09(-3.80%)
Jun 21, 2024	2.220	2.403	2.220	2.370	2,410	+0.15(+6.76%)
Jun 20, 2024	2.220	2.290	2.200	2.220	5,567	-0.10(-4.31%)
Jun 18, 2024	2.400	2.400	2.220	2.320	14,813	-0.10(-4.33%)
Jun 17, 2024	2.540	2.559	2.425	2.425	3,536	-0.10(-3.77%)
Jun 14, 2024	2.700	2.700	2.440	2.520	6,722	-0.13(-4.97%)
Jun 13, 2024	2.560	2.717	2.560	2.652	3,093	+0.00(+0.06%)
Jun 12, 2024	3.000	3.000	2.635	2.650	11,953	+0.01(+0.38%)
Jun 11, 2024	2.550	2.670	2.480	2.640	6,098	+0.03(+1.15%)
Jun 10, 2024	2.610	2.610	2.570	2.610	2,295	+0.05(+1.95%)
Jun 07, 2024	2.400	2.595	2.340	2.560	4,878	+0.06(+2.40%)
Jun 06, 2024	2.500	2.500	2.410	2.500	63,418	-0.12(-4.58%)
Jun 05, 2024	3.000	3.010	2.600	2.620	43,917	-0.51(-16.29%)
Jun 04, 2024	2.950	3.300	2.910	3.130	79,011	+0.18(+6.10%)
Jun 03, 2024	2.830	2.980	2.745	2.950	66,618	+0.09(+3.15%)
May 31, 2024	2.550	2.885	2.510	2.860	196,596	+0.36(+14.40%)
May 30, 2024	2.270	2.580	2.180	2.500	1,767,964	+0.69(+38.12%)
May 29, 2024	1.810	1.810	1.800	1.810	6,207	-0.06(-3.21%)
May 28, 2024	1.860	1.870	1.830	1.870	5,947	+0.03(+1.63%)
May 24, 2024	1.830	1.860	1.800	1.840	2,938	+0.01(+0.55%)
May 23, 2024	1.940	1.940	1.830	1.830	10,532	-0.11(-5.67%)
May 22, 2024	1.900	1.980	1.900	1.940	13,615	-0.06(-3.00%)
May 21, 2024	1.970	2.010	1.960	2.000	5,324	+0.03(+1.62%)
May 20, 2024	1.990	2.015	1.870	1.968	12,829	-0.06(-3.03%)
May 17, 2024	2.020	2.130	1.960	2.030	72,922	+0.05(+2.51%)
May 16, 2024	1.960	2.100	1.950	1.980	7,842	+0.04(+2.06%)
May 15, 2024	2.100	2.100	1.930	1.940	3,996	-0.11(-5.37%)
May 14, 2024	2.070	2.123	2.005	2.050	5,062	+0.05(+2.50%)
May 13, 2024	2.040	2.050	2.000	2.000	1,508	-0.04(-1.96%)
May 10, 2024	1.980	2.090	1.925	2.040	5,461	-0.04(-2.16%)
May 09, 2024	2.130	2.130	2.030	2.085	13,672	+0.02(+1.21%)
May 08, 2024	2.030	2.200	1.890	2.060	21,757	-0.04(-1.90%)
May 07, 2024	2.050	2.930	1.810	2.100	959,132	-0.01(-0.47%)
May 06, 2024	2.160	2.160	2.060	2.110	2,779	+0.00(+0.00%)
May 03, 2024	2.010	2.160	1.980	2.110	12,242	+0.01(+0.48%)
May 02, 2024	2.100	2.130	2.057	2.100	4,589	-0.03(-1.41%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Phoenix New Media Ltd ADR (NY: FENG )

Historical Prices