Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

3.080 +0.200 (+6.94%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 2.950 3.180 2.800 2.880 39,085 -0.02(-0.69%)
Sep 25, 2024 2.890 2.977 2.740 2.900 16,196 +0.07(+2.47%)
Sep 24, 2024 2.830 2.830 2.775 2.830 20,372 +0.00(+0.00%)
Sep 23, 2024 2.840 2.947 2.693 2.830 3,342 -0.03(-1.05%)
Sep 20, 2024 2.950 3.070 2.860 2.860 1,699 -0.21(-6.84%)
Sep 19, 2024 2.900 3.080 2.900 3.070 1,016 +0.15(+5.14%)
Sep 18, 2024 2.800 3.070 2.800 2.920 16,690 -0.15(-4.89%)
Sep 17, 2024 2.940 3.080 2.850 3.070 4,896 +0.05(+1.66%)
Sep 16, 2024 3.140 3.140 3.020 3.020 1,027 +0.03(+1.00%)
Sep 13, 2024 3.030 3.030 2.870 2.990 7,615 +0.05(+1.70%)
Sep 12, 2024 2.780 2.968 2.780 2.940 11,437 +0.09(+3.16%)
Sep 11, 2024 2.930 2.930 2.790 2.850 14,436 +0.06(+2.15%)
Sep 10, 2024 2.630 2.980 2.560 2.790 24,083 +0.18(+6.90%)
Sep 09, 2024 2.630 2.790 2.600 2.610 5,771 +0.09(+3.57%)
Sep 06, 2024 2.750 2.750 2.500 2.520 9,399 -0.33(-11.58%)
Sep 05, 2024 2.760 2.860 2.760 2.850 1,885 +0.17(+6.15%)
Sep 04, 2024 2.530 2.760 2.530 2.685 5,872 +0.12(+4.88%)
Sep 03, 2024 2.650 2.800 2.516 2.560 14,294 -0.09(-3.40%)
Aug 30, 2024 2.700 2.970 2.650 2.650 19,165 -0.05(-1.85%)
Aug 29, 2024 2.820 2.890 2.700 2.700 26,321 +0.00(+0.00%)
Aug 28, 2024 3.110 3.150 2.700 2.700 15,067 -0.50(-15.62%)
Aug 27, 2024 3.440 3.440 3.180 3.200 1,534 -0.17(-5.04%)
Aug 26, 2024 3.350 3.398 3.350 3.370 1,021 +0.00(+0.00%)
Aug 23, 2024 3.340 3.550 3.340 3.370 2,514 +0.01(+0.30%)
Aug 22, 2024 3.410 3.500 3.330 3.360 6,912 +0.03(+0.90%)
Aug 21, 2024 3.180 3.390 3.180 3.330 9,360 +0.06(+1.83%)
Aug 20, 2024 3.050 3.370 3.050 3.270 5,658 +0.21(+6.86%)
Aug 19, 2024 3.350 3.350 3.060 3.060 4,276 -0.21(-6.42%)
Aug 16, 2024 3.350 3.350 3.210 3.270 1,040 +0.06(+1.87%)
Aug 15, 2024 3.540 3.540 3.110 3.210 4,395 -0.19(-5.59%)
Aug 14, 2024 3.580 3.580 3.288 3.400 7,990 +0.00(+0.00%)
Aug 13, 2024 3.400 3.420 3.323 3.400 3,375 +0.06(+1.80%)
Aug 12, 2024 3.330 3.340 3.240 3.340 8,535 +0.01(+0.30%)
Aug 09, 2024 3.300 3.400 3.270 3.330 3,269 -0.05(-1.48%)
Aug 08, 2024 3.260 3.600 3.262 3.380 1,912 +0.09(+2.74%)
Aug 07, 2024 3.300 3.310 3.290 3.290 1,345 -0.10(-2.95%)
Aug 06, 2024 3.280 3.430 3.280 3.390 3,728 +0.24(+7.45%)
Aug 05, 2024 3.410 3.410 3.060 3.155 8,392 -0.38(-10.62%)
Aug 02, 2024 3.450 3.690 3.450 3.530 4,029 -0.02(-0.56%)
Aug 01, 2024 3.520 3.600 3.320 3.550 7,657 -0.05(-1.39%)
Jul 31, 2024 3.550 3.625 3.490 3.600 10,758 -0.05(-1.37%)
Jul 30, 2024 3.480 3.650 3.390 3.650 11,000 +0.07(+1.96%)
Jul 29, 2024 3.570 3.680 3.480 3.580 12,288 +0.21(+6.23%)
Jul 26, 2024 3.200 3.430 3.200 3.370 2,084 +0.04(+1.20%)
Jul 25, 2024 3.450 3.450 3.270 3.330 4,737 -0.27(-7.50%)
Jul 24, 2024 3.570 3.830 3.370 3.600 3,111 -0.03(-0.83%)
Jul 23, 2024 3.200 3.740 3.160 3.630 52,244 +0.21(+6.14%)
Jul 22, 2024 3.640 3.640 3.120 3.420 13,685 -0.19(-5.26%)
Jul 19, 2024 3.700 3.730 3.520 3.610 2,303 +0.07(+1.98%)
Jul 18, 2024 3.770 3.890 3.530 3.540 16,581 -0.36(-9.23%)
Jul 17, 2024 3.750 4.010 3.670 3.900 5,485 +0.04(+1.04%)
Jul 16, 2024 3.810 3.980 3.780 3.860 14,897 -0.04(-1.03%)
Jul 15, 2024 3.750 3.990 3.600 3.900 39,406 -0.08(-2.01%)
Jul 12, 2024 3.570 3.980 3.370 3.980 56,033 +0.39(+10.86%)
Jul 11, 2024 4.030 4.140 3.576 3.590 81,602 -0.44(-10.92%)
Jul 10, 2024 3.260 4.150 3.070 4.030 982,978 +1.33(+49.26%)
Jul 09, 2024 2.700 2.720 2.700 2.700 2,783 -0.04(-1.46%)
Jul 08, 2024 2.700 2.790 2.700 2.740 4,557 +0.09(+3.40%)
Jul 05, 2024 2.670 2.770 2.650 2.650 32,724 -0.15(-5.36%)
Jul 03, 2024 2.860 2.860 2.710 2.800 1,861 +0.04(+1.45%)
Jul 02, 2024 2.850 2.880 2.670 2.760 5,686 +0.01(+0.55%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.