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

Xinyuan Real Estate Ltd ADR (NY: XIN )

3.850 -0.110 (-2.78%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2020 17.84 18.47 17.60 18.26 12,243 +0.21(+1.17%)
Apr 29, 2020 18.05 18.54 17.98 18.05 22,489 +0.56(+3.21%)
Apr 28, 2020 18.12 18.23 17.21 17.49 21,075 -0.21(-1.19%)
Apr 27, 2020 17.14 18.02 17.14 17.70 23,623 +0.77(+4.56%)
Apr 24, 2020 17.14 17.49 16.65 16.93 7,175 +0.28(+1.69%)
Apr 23, 2020 16.65 17.42 16.58 16.65 13,760 -0.21(-1.25%)
Apr 22, 2020 16.93 17.21 16.37 16.86 11,230 +0.21(+1.27%)
Apr 21, 2020 16.65 17.00 16.23 16.65 9,150 +0.00(+0.00%)
Apr 20, 2020 18.19 18.19 16.58 16.65 27,114 -1.48(-8.14%)
Apr 17, 2020 19.32 19.46 17.77 18.12 19,703 -0.63(-3.37%)
Apr 16, 2020 20.23 20.23 18.61 18.75 27,348 +5.62(+42.78%)
Apr 15, 2020 12.68 13.27 12.59 13.13 54,159 -0.23(-1.71%)
Apr 14, 2020 13.04 13.46 12.91 13.36 46,503 +0.50(+3.92%)
Apr 13, 2020 13.27 13.27 12.40 12.86 23,972 -0.23(-1.75%)
Apr 09, 2020 12.81 13.16 12.47 13.09 62,949 +0.50(+4.00%)
Apr 08, 2020 12.31 13.04 12.04 12.59 83,768 +0.76(+6.44%)
Apr 07, 2020 11.58 12.13 11.18 11.82 98,439 +1.07(+9.94%)
Apr 06, 2020 10.80 11.58 10.62 10.76 95,616 +0.32(+3.07%)
Apr 03, 2020 10.48 10.94 10.16 10.43 80,429 +0.89(+9.35%)
Apr 02, 2020 9.519 9.706 9.291 9.542 44,372 -0.02(-0.24%)
Apr 01, 2020 9.931 10.07 9.382 9.565 20,193 -0.41(-4.13%)
Mar 31, 2020 9.977 10.57 9.888 9.977 34,640 +0.05(+0.46%)
Mar 30, 2020 9.428 10.25 9.291 9.931 28,644 +0.23(+2.36%)
Mar 27, 2020 9.611 9.840 9.428 9.703 30,655 -0.05(-0.47%)
Mar 26, 2020 9.153 9.977 9.153 9.748 89,160 +0.53(+5.71%)
Mar 25, 2020 9.703 10.48 9.153 9.222 91,898 -0.34(-3.59%)
Mar 24, 2020 9.291 10.07 9.291 9.565 39,513 +0.41(+4.50%)
Mar 23, 2020 9.108 9.428 8.970 9.153 23,868 +0.00(+0.00%)
Mar 20, 2020 10.07 10.21 8.925 9.153 92,381 -0.78(-7.83%)
Mar 19, 2020 8.833 10.29 8.833 9.931 40,301 +0.78(+8.50%)
Mar 18, 2020 10.62 10.62 9.062 9.153 79,006 -1.97(-17.70%)
Mar 17, 2020 10.48 11.44 10.48 11.12 41,484 +0.32(+2.97%)
Mar 16, 2020 11.44 11.85 10.30 10.80 80,659 -1.46(-11.94%)
Mar 13, 2020 12.08 12.31 11.44 12.27 49,861 +0.27(+2.29%)
Mar 12, 2020 12.31 12.31 11.44 11.99 65,996 -0.46(-3.68%)
Mar 11, 2020 12.72 12.95 12.36 12.45 28,368 -0.60(-4.56%)
Mar 10, 2020 12.81 13.13 12.36 13.04 29,809 +0.82(+6.74%)
Mar 09, 2020 13.46 13.50 12.04 12.22 79,537 -1.37(-10.10%)
Mar 06, 2020 13.68 13.73 13.46 13.59 21,019 -0.32(-2.30%)
Mar 05, 2020 13.82 14.19 13.68 13.91 13,675 +0.00(+0.00%)
Mar 04, 2020 13.87 14.00 13.73 13.91 17,442 +0.46(+3.40%)
Mar 03, 2020 14.32 14.33 13.46 13.46 21,929 -0.87(-6.07%)
Mar 02, 2020 13.41 14.42 13.34 14.32 41,142 +1.10(+8.30%)
Feb 28, 2020 13.78 13.92 13.04 13.23 45,142 -0.55(-3.99%)
Feb 27, 2020 14.28 14.28 13.68 13.78 33,648 -0.37(-2.59%)
Feb 26, 2020 14.05 14.42 13.78 14.14 28,987 +0.09(+0.65%)
Feb 25, 2020 14.65 14.66 13.96 14.05 30,894 -0.50(-3.46%)
Feb 24, 2020 14.46 14.55 14.28 14.55 26,860 -0.18(-1.24%)
Feb 21, 2020 13.82 14.78 13.78 14.74 42,585 +0.92(+6.62%)
Feb 20, 2020 14.60 14.87 13.78 13.82 59,879 -0.78(-5.33%)
Feb 19, 2020 14.32 14.69 14.23 14.60 20,424 +0.32(+2.24%)
Feb 18, 2020 14.28 14.49 14.10 14.28 17,708 +0.05(+0.32%)
Feb 14, 2020 14.42 14.46 14.14 14.23 22,702 -0.18(-1.27%)
Feb 13, 2020 14.65 14.78 14.42 14.42 14,400 -0.23(-1.56%)
Feb 12, 2020 15.19 15.19 14.28 14.65 28,190 -0.02(-0.16%)
Feb 11, 2020 14.19 14.90 13.87 14.67 29,431 +0.53(+3.72%)
Feb 10, 2020 14.74 14.87 14.00 14.14 46,665 -0.73(-4.92%)
Feb 07, 2020 15.06 15.06 14.69 14.87 15,775 -0.18(-1.22%)
Feb 06, 2020 15.15 15.24 14.87 15.06 17,174 +0.09(+0.61%)
Feb 05, 2020 14.78 15.15 14.76 14.97 31,323 +0.18(+1.24%)
Feb 04, 2020 14.74 15.47 14.74 14.78 28,589 +0.05(+0.31%)
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.