Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Xiaomi Corp ADR (OP: XIACY )

12.37 -0.02 (-0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Nov 30, 2022 6.500 6.780 6.500 6.780 27,660 +0.54(+8.65%)
Nov 29, 2022 6.150 6.330 6.150 6.240 4,954 +0.22(+3.65%)
Nov 28, 2022 5.955 6.050 5.910 6.020 19,863 +0.02(+0.33%)
Nov 25, 2022 6.060 6.060 5.940 6.000 2,745 -0.24(-3.85%)
Nov 23, 2022 6.400 6.400 6.130 6.240 3,021 +0.04(+0.65%)
Nov 22, 2022 6.280 6.310 6.200 6.200 5,123 -0.15(-2.36%)
Nov 21, 2022 6.368 6.368 6.280 6.350 5,510 -0.10(-1.55%)
Nov 18, 2022 6.520 6.600 6.424 6.450 11,414 -0.15(-2.27%)
Nov 17, 2022 6.560 6.630 6.560 6.600 82,125 +0.01(+0.23%)
Nov 16, 2022 6.660 6.670 6.560 6.585 6,701 -0.33(-4.76%)
Nov 15, 2022 6.900 7.030 6.850 6.914 61,791 +0.31(+4.76%)
Nov 14, 2022 6.560 6.650 6.560 6.600 7,206 +0.04(+0.61%)
Nov 11, 2022 6.570 6.660 6.490 6.560 12,402 -0.04(-0.61%)
Nov 10, 2022 6.490 6.600 6.450 6.600 16,073 +0.35(+5.68%)
Nov 09, 2022 6.270 6.334 6.240 6.245 5,249 -0.20(-3.03%)
Nov 08, 2022 6.340 6.480 6.340 6.440 52,818 -0.02(-0.39%)
Nov 07, 2022 6.480 6.480 6.382 6.465 23,201 +0.25(+3.94%)
Nov 04, 2022 6.120 6.258 6.080 6.220 4,887 +0.42(+7.24%)
Nov 03, 2022 5.720 5.850 5.720 5.800 25,346 -0.10(-1.69%)
Nov 02, 2022 5.900 5.900 5.730 5.900 36,574 +0.18(+3.15%)
Nov 01, 2022 5.858 5.858 5.720 5.720 19,924 +0.09(+1.60%)
Oct 31, 2022 5.490 5.630 5.490 5.630 13,829 +0.12(+2.18%)
Oct 28, 2022 5.542 5.570 5.510 5.510 10,902 -0.28(-4.75%)
Oct 27, 2022 5.740 5.864 5.740 5.785 7,004 -0.13(-2.20%)
Oct 26, 2022 5.670 5.970 5.670 5.915 23,011 +0.22(+3.95%)
Oct 25, 2022 5.630 5.690 5.540 5.690 24,131 +0.33(+6.16%)
Oct 24, 2022 5.480 5.480 5.200 5.360 27,496 -0.55(-9.38%)
Oct 21, 2022 5.801 5.930 5.801 5.915 7,160 +0.14(+2.44%)
Oct 20, 2022 5.790 5.899 5.750 5.774 19,473 +0.22(+4.04%)
Oct 19, 2022 5.740 5.740 5.550 5.550 9,301 -0.25(-4.31%)
Oct 18, 2022 5.710 5.810 5.650 5.800 14,894 +0.12(+2.11%)
Oct 17, 2022 5.440 5.680 5.440 5.680 31,110 +0.25(+4.51%)
Oct 14, 2022 5.360 5.520 5.350 5.435 7,000 -0.07(-1.18%)
Oct 13, 2022 5.410 5.510 5.310 5.500 8,570 +0.00(+0.00%)
Oct 12, 2022 5.440 5.515 5.410 5.500 16,570 -0.00(-0.07%)
Oct 11, 2022 5.600 5.600 5.480 5.504 6,786 -0.10(-1.71%)
Oct 10, 2022 5.648 5.732 5.600 5.600 4,395 -0.05(-0.88%)
Oct 07, 2022 5.710 5.750 5.650 5.650 3,291 -0.22(-3.75%)
Oct 06, 2022 5.910 5.915 5.870 5.870 8,454 -0.03(-0.51%)
Oct 05, 2022 5.990 5.990 5.880 5.900 17,071 +0.00(+0.00%)
Oct 04, 2022 5.710 5.940 5.710 5.900 13,712 +0.27(+4.80%)
Oct 03, 2022 5.520 5.700 5.520 5.630 7,109 +0.05(+0.90%)
Sep 30, 2022 5.550 5.720 5.550 5.580 4,721 -0.11(-1.93%)
Sep 29, 2022 5.670 5.739 5.590 5.690 14,128 -0.31(-5.25%)
Sep 28, 2022 5.921 6.090 5.921 6.005 2,880 +0.00(+0.08%)
Sep 27, 2022 5.960 6.100 5.960 6.000 13,548 -0.01(-0.17%)
Sep 26, 2022 6.150 6.150 6.010 6.010 8,854 +0.11(+1.86%)
Sep 23, 2022 6.000 6.029 5.900 5.900 13,334 -0.17(-2.80%)
Sep 22, 2022 6.130 6.147 6.050 6.070 5,225 -0.06(-0.98%)
Sep 21, 2022 6.168 6.240 6.130 6.130 24,785 -0.23(-3.62%)
Sep 20, 2022 6.340 6.360 6.300 6.360 7,314 -0.02(-0.31%)
Sep 19, 2022 6.400 6.400 6.360 6.380 9,523 -0.05(-0.78%)
Sep 16, 2022 6.490 6.490 6.430 6.430 15,851 -0.12(-1.83%)
Sep 15, 2022 6.625 6.625 6.550 6.550 7,181 -0.03(-0.46%)
Sep 14, 2022 6.550 6.630 6.550 6.580 22,665 -0.07(-1.05%)
Sep 13, 2022 6.735 6.750 6.650 6.650 2,739 -0.17(-2.49%)
Sep 12, 2022 6.840 6.860 6.820 6.820 9,563 -0.04(-0.58%)
Sep 09, 2022 6.850 6.880 6.810 6.860 17,858 +0.14(+2.07%)
Sep 08, 2022 6.690 6.746 6.690 6.721 22,679 -0.18(-2.57%)
Sep 07, 2022 6.820 6.930 6.750 6.898 9,829 +0.07(+0.96%)
Sep 06, 2022 6.820 6.990 6.820 6.832 9,973 -0.18(-2.53%)
Sep 02, 2022 7.010 7.180 7.010 7.010 11,790 -0.15(-2.03%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.