Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Phoenix New Media Ltd ADR (NY: FENG )

2.560 +0.060 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 2.620 2.690 2.360 2.410 54,812 -0.30(-11.07%)
May 05, 2023 2.800 2.800 2.620 2.710 43,089 -0.19(-6.56%)
May 04, 2023 2.900 2.900 2.610 2.900 64,380 -0.35(-10.77%)
May 03, 2023 2.560 3.250 2.470 3.250 146,064 +0.25(+8.33%)
May 02, 2023 2.760 4.140 2.400 3.000 3,660,983 +0.43(+16.73%)
May 01, 2023 2.250 2.850 2.250 2.570 73,622 +0.29(+12.72%)
Apr 28, 2023 2.210 2.290 2.210 2.280 3,222 +0.01(+0.44%)
Apr 27, 2023 2.380 2.380 2.170 2.270 18,774 -0.17(-6.97%)
Apr 26, 2023 2.330 2.440 2.330 2.440 9,058 +0.07(+2.95%)
Apr 25, 2023 2.310 2.370 2.310 2.370 1,733 -0.02(-0.84%)
Apr 24, 2023 2.630 2.630 2.330 2.390 171,511 -0.24(-9.13%)
Apr 21, 2023 2.240 2.630 2.180 2.630 175,055 +0.42(+19.00%)
Apr 20, 2023 2.170 2.216 2.170 2.210 4,012 +0.00(+0.00%)
Apr 19, 2023 2.180 2.225 2.180 2.210 1,132 -0.02(-0.90%)
Apr 18, 2023 2.230 2.246 2.180 2.230 4,263 -0.02(-0.89%)
Apr 17, 2023 2.270 2.270 2.197 2.250 2,498 -0.01(-0.44%)
Apr 14, 2023 2.190 2.260 2.190 2.260 2,230 +0.01(+0.44%)
Apr 13, 2023 2.190 2.250 2.180 2.250 4,445 +0.07(+3.21%)
Apr 12, 2023 2.300 2.340 2.150 2.180 5,371 -0.07(-3.11%)
Apr 11, 2023 2.160 2.270 2.130 2.250 4,802 +0.05(+2.27%)
Apr 10, 2023 2.260 2.260 2.180 2.200 5,853 -0.02(-0.90%)
Apr 06, 2023 2.160 2.360 2.150 2.220 6,971 +0.08(+3.74%)
Apr 05, 2023 2.170 2.170 2.110 2.140 5,884 -0.07(-3.17%)
Apr 04, 2023 2.210 2.220 2.150 2.210 3,325 +0.02(+0.91%)
Apr 03, 2023 2.160 2.190 2.140 2.190 2,870 -0.09(-3.95%)
Mar 31, 2023 2.240 2.280 2.240 2.280 425 +0.04(+1.79%)
Mar 30, 2023 2.200 2.250 2.180 2.240 920 +0.07(+3.23%)
Mar 29, 2023 2.130 2.170 2.130 2.170 9,137 +0.00(+0.00%)
Mar 28, 2023 2.150 2.190 2.130 2.170 8,450 -0.05(-2.25%)
Mar 27, 2023 2.300 2.300 2.160 2.220 11,058 -0.10(-4.31%)
Mar 24, 2023 2.340 2.340 2.280 2.320 1,498 +0.02(+0.87%)
Mar 23, 2023 2.350 2.374 2.280 2.300 5,037 -0.08(-3.36%)
Mar 22, 2023 2.301 2.420 2.301 2.380 6,379 +0.10(+4.39%)
Mar 21, 2023 2.420 2.420 2.220 2.280 9,008 -0.03(-1.30%)
Mar 20, 2023 2.320 2.360 2.280 2.310 3,990 -0.06(-2.53%)
Mar 17, 2023 2.280 2.420 2.280 2.370 7,721 -0.09(-3.66%)
Mar 16, 2023 2.500 2.510 2.460 2.460 4,823 -0.04(-1.60%)
Mar 15, 2023 2.400 2.530 2.400 2.500 21,809 +0.09(+3.73%)
Mar 14, 2023 2.140 2.480 2.140 2.410 46,362 +0.26(+12.09%)
Mar 13, 2023 2.130 2.180 2.110 2.150 9,315 -0.01(-0.46%)
Mar 10, 2023 2.150 2.200 2.110 2.160 7,097 +0.01(+0.47%)
Mar 09, 2023 2.220 2.270 2.150 2.150 12,513 -0.09(-4.02%)
Mar 08, 2023 2.220 2.320 2.220 2.240 27,537 +0.04(+1.82%)
Mar 07, 2023 2.170 2.230 2.140 2.200 13,795 +0.06(+2.80%)
Mar 06, 2023 2.180 2.180 2.130 2.140 8,984 -0.07(-3.17%)
Mar 03, 2023 2.130 2.220 2.110 2.210 9,665 +0.07(+3.27%)
Mar 02, 2023 2.140 2.190 2.130 2.140 4,413 -0.04(-1.83%)
Mar 01, 2023 2.140 2.190 2.140 2.180 3,951 +0.02(+0.93%)
Feb 28, 2023 2.200 2.204 2.150 2.160 5,201 -0.06(-2.70%)
Feb 27, 2023 2.240 2.280 2.210 2.220 5,833 -0.04(-1.77%)
Feb 24, 2023 2.230 2.260 2.230 2.260 3,405 +0.03(+1.35%)
Feb 23, 2023 2.380 2.380 2.156 2.230 36,472 -0.17(-7.08%)
Feb 22, 2023 2.410 2.420 2.350 2.400 5,149 -0.04(-1.64%)
Feb 21, 2023 2.520 2.520 2.428 2.440 8,820 -0.08(-3.17%)
Feb 17, 2023 2.530 2.560 2.500 2.520 16,182 +0.06(+2.44%)
Feb 16, 2023 2.460 2.478 2.460 2.460 5,572 -0.02(-0.81%)
Feb 15, 2023 2.500 2.500 2.480 2.480 1,175 -0.01(-0.40%)
Feb 14, 2023 2.480 2.490 2.480 2.490 2,172 +0.02(+0.81%)
Feb 13, 2023 2.450 2.510 2.450 2.470 5,041 -0.01(-0.40%)
Feb 10, 2023 2.460 2.500 2.460 2.480 3,542 -0.01(-0.40%)
Feb 09, 2023 2.490 2.510 2.490 2.490 8,253 +0.00(+0.00%)
Feb 08, 2023 2.510 2.524 2.470 2.490 3,715 -0.06(-2.35%)
Feb 07, 2023 2.520 2.550 2.450 2.550 23,570 +0.03(+1.19%)
Feb 06, 2023 2.550 2.550 2.520 2.520 5,944 -0.04(-1.56%)
Feb 03, 2023 2.590 2.620 2.540 2.560 22,744 -0.01(-0.39%)
Feb 02, 2023 2.570 2.580 2.510 2.570 11,948 +0.06(+2.39%)
Feb 01, 2023 2.520 2.580 2.470 2.510 16,775 +0.02(+0.80%)
Jan 31, 2023 2.520 2.540 2.470 2.490 38,054 -0.06(-2.35%)
Jan 30, 2023 2.580 2.580 2.500 2.550 22,777 -0.03(-1.16%)
Jan 27, 2023 2.640 2.714 2.500 2.580 87,414 -0.02(-0.77%)
Jan 26, 2023 2.412 2.619 2.412 2.600 641,740 +0.16(+6.56%)
Jan 25, 2023 2.490 2.500 2.410 2.440 16,628 -0.03(-1.21%)
Jan 24, 2023 2.450 2.510 2.450 2.470 6,593 -0.04(-1.59%)
Jan 23, 2023 2.449 2.550 2.449 2.510 19,907 +0.02(+0.80%)
Jan 20, 2023 2.500 2.540 2.445 2.490 17,286 -0.02(-0.80%)
Jan 19, 2023 2.480 2.580 2.440 2.510 9,769 -0.02(-0.79%)
Jan 18, 2023 2.590 2.630 2.480 2.530 16,764 -0.02(-0.78%)
Jan 17, 2023 2.560 2.604 2.510 2.550 6,159 -0.05(-1.92%)
Jan 13, 2023 2.620 2.660 2.570 2.600 4,509 -0.03(-1.14%)
Jan 12, 2023 2.600 2.630 2.540 2.630 10,449 +0.07(+2.73%)
Jan 11, 2023 2.470 2.620 2.470 2.560 11,738 +0.00(+0.00%)
Jan 10, 2023 2.510 2.592 2.510 2.560 4,962 +0.05(+1.99%)
Jan 09, 2023 2.590 2.590 2.490 2.510 18,879 -0.03(-1.18%)
Jan 06, 2023 2.510 2.580 2.470 2.540 14,765 +0.01(+0.40%)
Jan 05, 2023 2.590 2.600 2.470 2.530 10,098 -0.02(-0.78%)
Jan 04, 2023 2.600 2.674 2.530 2.550 27,515 -0.08(-3.04%)
Jan 03, 2023 2.660 2.660 2.550 2.630 4,748 -0.05(-1.87%)
Dec 30, 2022 2.650 2.710 2.610 2.680 9,628 -0.01(-0.37%)
Dec 29, 2022 2.720 2.768 2.640 2.690 8,829 +0.03(+1.13%)
Dec 28, 2022 2.720 2.770 2.620 2.660 8,234 -0.02(-0.75%)
Dec 27, 2022 2.680 2.735 2.640 2.680 19,623 +0.06(+2.29%)
Dec 23, 2022 2.610 2.680 2.580 2.620 11,025 -0.06(-2.24%)
Dec 22, 2022 2.650 2.800 2.600 2.680 31,901 -0.01(-0.37%)
Dec 21, 2022 2.600 2.820 2.550 2.690 26,317 +0.11(+4.26%)
Dec 20, 2022 2.420 2.660 2.420 2.580 56,415 +0.11(+4.45%)
Dec 19, 2022 2.490 2.510 2.430 2.470 23,623 -0.05(-1.98%)
Dec 16, 2022 2.510 2.560 2.470 2.520 184,368 -0.02(-0.79%)
Dec 15, 2022 2.570 2.605 2.460 2.540 154,246 +0.02(+0.79%)
Dec 14, 2022 2.510 2.560 2.510 2.520 10,758 -0.02(-0.79%)
Dec 13, 2022 2.530 2.560 2.520 2.540 12,105 +0.00(+0.00%)
Dec 12, 2022 2.520 2.560 2.500 2.540 3,941 -0.04(-1.55%)
Dec 09, 2022 2.510 2.600 2.500 2.580 16,984 +0.02(+0.78%)
Dec 08, 2022 2.550 2.600 2.480 2.560 33,652 +0.01(+0.39%)
Dec 07, 2022 2.515 2.550 2.515 2.550 2,657 -0.01(-0.39%)
Dec 06, 2022 2.540 2.560 2.450 2.560 23,707 +0.01(+0.39%)
Dec 05, 2022 2.580 2.600 2.450 2.550 31,347 -0.02(-0.78%)
Dec 02, 2022 2.500 2.600 2.500 2.570 11,172 +0.02(+0.78%)
Dec 01, 2022 2.500 2.582 2.500 2.550 6,598 +0.00(+0.00%)
Nov 30, 2022 2.560 2.614 2.400 2.550 50,523 -0.01(-0.39%)
Nov 29, 2022 2.580 2.620 2.550 2.560 4,670 -0.03(-1.16%)
Nov 28, 2022 2.660 2.660 2.550 2.590 20,822 -0.01(-0.38%)
Nov 25, 2022 2.600 2.660 2.540 2.600 48,369 +0.11(+4.42%)
Nov 23, 2022 3.070 3.200 2.460 2.490 137,917 -0.32(-11.39%)
Nov 22, 2022 4.320 4.590 2.550 2.810 156,418 -1.62(-36.57%)
Nov 21, 2022 4.360 4.430 4.230 4.430 1,348 -0.07(-1.56%)
Nov 18, 2022 4.420 4.500 4.300 4.500 3,432 -0.01(-0.22%)
Nov 17, 2022 4.380 4.510 4.330 4.510 1,716 +0.00(+0.00%)
Nov 16, 2022 4.580 4.580 4.320 4.510 2,709 -0.19(-4.04%)
Nov 15, 2022 4.240 4.700 4.240 4.700 4,057 +0.20(+4.44%)
Nov 14, 2022 4.300 4.500 4.100 4.500 10,769 +0.12(+2.74%)
Nov 11, 2022 4.370 4.420 4.280 4.380 4,572 -0.06(-1.35%)
Nov 10, 2022 4.500 4.500 4.320 4.440 1,585 +0.02(+0.45%)
Nov 09, 2022 4.600 4.600 4.340 4.420 1,721 -0.27(-5.76%)
Nov 08, 2022 4.530 4.690 4.530 4.690 669 +0.28(+6.35%)
Nov 07, 2022 4.330 4.420 4.270 4.410 1,667 +0.00(+0.00%)
Nov 04, 2022 4.320 4.410 4.200 4.410 12,349 +0.07(+1.61%)
Nov 03, 2022 4.308 4.410 4.308 4.340 6,023 -0.26(-5.65%)
Nov 02, 2022 4.710 4.810 4.510 4.600 8,734 -0.22(-4.56%)
Nov 01, 2022 4.490 4.820 4.450 4.820 2,102 +0.27(+5.93%)
Oct 31, 2022 4.480 4.550 4.248 4.550 220,554 -0.04(-0.87%)
Oct 28, 2022 4.660 4.760 4.510 4.590 1,519 -0.17(-3.57%)
Oct 27, 2022 4.660 4.760 4.600 4.760 3,678 -0.06(-1.24%)
Oct 26, 2022 4.350 4.820 4.280 4.820 45,372 +0.40(+9.05%)
Oct 25, 2022 4.480 4.480 4.260 4.420 6,290 -0.15(-3.28%)
Oct 24, 2022 4.860 4.860 4.480 4.570 6,261 -0.41(-8.23%)
Oct 21, 2022 4.560 4.990 4.500 4.980 18,827 +0.29(+6.18%)
Oct 20, 2022 4.580 4.690 4.450 4.690 3,318 +0.02(+0.43%)
Oct 19, 2022 4.630 4.670 4.540 4.670 3,033 -0.07(-1.48%)
Oct 18, 2022 4.680 4.740 4.660 4.740 2,472 -0.04(-0.84%)
Oct 17, 2022 4.800 4.800 4.690 4.780 2,827 -0.07(-1.44%)
Oct 14, 2022 4.750 4.850 4.656 4.850 16,254 +0.05(+1.04%)
Oct 13, 2022 4.540 4.810 4.540 4.800 22,311 +0.13(+2.78%)
Oct 12, 2022 4.640 4.670 4.600 4.670 1,658 -0.02(-0.43%)
Oct 11, 2022 4.720 4.720 4.590 4.690 10,900 -0.12(-2.49%)
Oct 10, 2022 4.690 4.810 4.630 4.810 10,923 +0.04(+0.84%)
Oct 07, 2022 4.550 4.870 4.510 4.770 30,623 +0.08(+1.71%)
Oct 06, 2022 4.570 4.690 4.570 4.690 1,531 +0.02(+0.43%)
Oct 05, 2022 4.520 4.670 4.520 4.670 2,885 +0.03(+0.65%)
Oct 04, 2022 4.730 4.730 4.530 4.640 1,945 -0.14(-2.93%)
Oct 03, 2022 4.730 4.780 4.480 4.780 11,465 +0.07(+1.49%)
Sep 30, 2022 4.780 4.800 4.700 4.710 2,207 -0.14(-2.89%)
Sep 29, 2022 4.720 4.860 4.700 4.850 1,713 +0.01(+0.21%)
Sep 28, 2022 4.820 4.870 4.720 4.840 2,674 +0.09(+1.89%)
Sep 27, 2022 4.710 4.750 4.690 4.750 4,052 -0.02(-0.42%)
Sep 26, 2022 4.740 4.780 4.690 4.770 4,621 -0.05(-1.04%)
Sep 23, 2022 4.840 4.840 4.670 4.820 27,502 +0.02(+0.42%)
Sep 22, 2022 4.870 4.870 4.700 4.800 10,385 -0.06(-1.23%)
Sep 21, 2022 4.500 4.870 4.140 4.860 118,211 +0.43(+9.71%)
Sep 20, 2022 4.530 4.600 4.295 4.430 6,772 -0.17(-3.70%)
Sep 19, 2022 4.890 4.890 4.600 4.600 6,069 -0.39(-7.82%)
Sep 16, 2022 4.950 5.020 4.850 4.990 9,451 -0.04(-0.80%)
Sep 15, 2022 4.890 5.110 4.890 5.030 18,431 +0.06(+1.21%)
Sep 14, 2022 4.970 4.970 4.910 4.970 3,502 +0.05(+1.02%)
Sep 13, 2022 4.860 5.000 4.850 4.920 3,919 -0.09(-1.80%)
Sep 12, 2022 4.990 5.010 4.930 5.010 4,779 +0.01(+0.20%)
Sep 09, 2022 4.990 5.020 4.940 5.000 2,955 -0.01(-0.20%)
Sep 08, 2022 4.930 5.020 4.810 5.010 18,013 +0.06(+1.21%)
Sep 07, 2022 4.880 4.950 4.870 4.950 3,230 +0.03(+0.61%)
Sep 06, 2022 4.930 4.930 4.860 4.920 2,793 +0.02(+0.41%)
Sep 02, 2022 4.900 4.920 4.900 4.900 1,169 -0.03(-0.61%)
Sep 01, 2022 4.920 4.940 4.790 4.930 4,722 -0.01(-0.20%)
Aug 31, 2022 4.920 4.950 4.880 4.940 3,421 +0.04(+0.74%)
Aug 30, 2022 4.880 4.940 4.880 4.904 7,640 +0.04(+0.90%)
Aug 29, 2022 4.760 4.980 4.730 4.860 13,737 +0.16(+3.40%)
Aug 26, 2022 5.110 5.110 4.700 4.700 25,637 -0.35(-6.93%)
Aug 25, 2022 5.060 5.130 4.920 5.050 27,865 +0.07(+1.41%)
Aug 24, 2022 4.930 5.080 4.870 4.980 26,100 -0.08(-1.58%)
Aug 23, 2022 4.780 5.110 4.730 5.060 20,030 +0.15(+3.05%)
Aug 22, 2022 4.930 5.040 4.670 4.910 47,967 +0.01(+0.20%)
Aug 19, 2022 4.790 5.100 4.710 4.900 55,654 +0.16(+3.38%)
Aug 18, 2022 4.770 4.890 4.730 4.740 22,955 -0.05(-1.04%)
Aug 17, 2022 4.850 4.920 4.760 4.790 9,881 -0.07(-1.44%)
Aug 16, 2022 4.810 5.030 4.595 4.860 70,946 -0.02(-0.41%)
Aug 15, 2022 4.810 5.040 4.770 4.880 45,413 -0.02(-0.41%)
Aug 12, 2022 4.970 5.075 4.890 4.900 10,306 -0.03(-0.61%)
Aug 11, 2022 4.940 5.030 4.900 4.930 6,187 -0.05(-1.00%)
Aug 10, 2022 4.920 4.980 4.880 4.980 23,131 +0.12(+2.47%)
Aug 09, 2022 4.960 4.960 4.800 4.860 6,552 -0.06(-1.22%)
Aug 08, 2022 4.740 5.000 4.740 4.920 8,077 +0.13(+2.71%)
Aug 05, 2022 4.820 4.950 4.760 4.790 19,447 -0.15(-3.04%)
Aug 04, 2022 4.870 4.950 4.810 4.940 16,030 -0.06(-1.20%)
Aug 03, 2022 5.060 5.060 4.830 5.000 30,467 -0.06(-1.19%)
Aug 02, 2022 4.860 5.135 4.860 5.060 20,474 +0.09(+1.81%)
Aug 01, 2022 4.800 5.035 4.800 4.970 8,331 +0.08(+1.64%)
Jul 29, 2022 4.850 4.960 4.850 4.890 6,621 +0.00(+0.00%)
Jul 28, 2022 4.930 5.170 4.750 4.890 40,079 +0.00(+0.00%)
Jul 27, 2022 5.070 5.070 4.890 4.890 13,666 -0.21(-4.12%)
Jul 26, 2022 5.100 5.100 4.900 5.100 2,990 -0.04(-0.78%)
Jul 25, 2022 4.920 5.240 4.920 5.140 6,122 +0.27(+5.54%)
Jul 22, 2022 5.150 5.150 4.810 4.870 29,431 -0.28(-5.44%)
Jul 21, 2022 5.330 5.330 5.150 5.150 10,124 -0.18(-3.38%)
Jul 20, 2022 5.270 5.330 5.160 5.330 5,916 +0.10(+1.91%)
Jul 19, 2022 5.370 5.490 5.220 5.230 27,788 -0.10(-1.88%)
Jul 18, 2022 5.220 5.800 5.040 5.330 449,642 +0.33(+6.60%)
Jul 15, 2022 5.010 5.010 4.730 5.000 34,936 +0.04(+0.81%)
Jul 14, 2022 4.760 5.000 4.763 4.960 18,699 +0.13(+2.69%)
Jul 13, 2022 4.730 4.830 4.684 4.830 4,365 -0.06(-1.23%)
Jul 12, 2022 4.880 4.990 4.800 4.890 15,950 -0.11(-2.20%)
Jul 11, 2022 4.880 5.060 4.760 5.000 14,559 +0.07(+1.42%)
Jul 08, 2022 5.100 5.120 4.830 4.930 30,140 -0.15(-2.95%)
Jul 07, 2022 4.950 5.190 4.800 5.080 23,052 +0.22(+4.53%)
Jul 06, 2022 4.800 5.140 4.770 4.860 5,060 +0.04(+0.83%)
Jul 05, 2022 4.660 5.200 4.660 4.820 113,435 -0.03(-0.62%)
Jul 01, 2022 4.960 5.000 4.710 4.850 52,238 -0.15(-3.00%)
Jun 30, 2022 4.640 5.300 4.630 5.000 111,784 +0.36(+7.76%)
Jun 29, 2022 5.180 5.200 4.515 4.640 136,760 -0.54(-10.42%)
Jun 28, 2022 5.180 5.480 5.180 5.180 88,246 -0.04(-0.77%)
Jun 27, 2022 5.310 5.410 5.180 5.220 20,545 -0.10(-1.88%)
Jun 24, 2022 5.490 5.640 5.215 5.320 83,937 +0.01(+0.19%)
Jun 23, 2022 5.360 5.510 5.230 5.310 56,689 +0.08(+1.53%)
Jun 22, 2022 5.160 5.430 5.099 5.230 89,205 -0.08(-1.51%)
Jun 21, 2022 4.660 5.880 4.630 5.310 541,690 +0.65(+13.95%)
Jun 17, 2022 4.110 4.790 4.080 4.660 115,173 +0.58(+14.22%)
Jun 16, 2022 4.010 4.280 3.700 4.080 75,222 -0.05(-1.21%)
Jun 15, 2022 3.920 4.280 3.880 4.130 79,582 +0.15(+3.77%)
Jun 14, 2022 3.510 4.040 3.480 3.980 89,001 +0.40(+11.17%)
Jun 13, 2022 3.700 3.765 3.370 3.580 116,819 -0.24(-6.28%)
Jun 10, 2022 4.100 4.100 3.700 3.820 84,139 -0.29(-7.06%)
Jun 09, 2022 4.190 4.371 4.060 4.110 80,235 -0.17(-3.97%)
Jun 08, 2022 4.020 4.400 3.936 4.280 117,669 +0.26(+6.47%)
Jun 07, 2022 4.370 4.370 3.920 4.020 87,020 -0.39(-8.84%)
Jun 06, 2022 4.220 5.280 4.176 4.410 961,803 +0.26(+6.27%)
Jun 03, 2022 4.050 4.600 3.900 4.150 163,374 -0.04(-0.95%)
Jun 02, 2022 3.720 4.250 3.550 4.190 380,854 +0.55(+15.11%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.