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 )

11.09 +0.48 (+4.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 9.900 10.62 10.62 10.62 1,802,537 +1.15(+12.13%)
Mar 27, 2024 9.480 9.480 9.410 9.470 81,374 -0.20(-2.07%)
Mar 26, 2024 9.730 9.730 9.620 9.670 82,481 +0.18(+1.90%)
Mar 25, 2024 9.370 9.570 9.370 9.490 50,211 +0.12(+1.28%)
Mar 22, 2024 9.380 9.450 9.360 9.370 37,522 +0.08(+0.86%)
Mar 21, 2024 9.280 9.310 9.270 9.290 28,231 +0.01(+0.06%)
Mar 20, 2024 9.246 9.330 9.200 9.284 39,113 -0.27(-2.79%)
Mar 19, 2024 9.620 9.720 9.390 9.550 107,326 -0.03(-0.31%)
Mar 18, 2024 9.720 9.730 9.450 9.580 181,313 +0.32(+3.46%)
Mar 15, 2024 9.130 9.280 9.130 9.260 24,437 -0.01(-0.11%)
Mar 14, 2024 9.300 9.450 9.200 9.270 47,197 -0.25(-2.63%)
Mar 13, 2024 9.500 9.540 9.380 9.520 75,911 +0.04(+0.42%)
Mar 12, 2024 9.310 9.500 9.310 9.480 147,908 +0.92(+10.75%)
Mar 11, 2024 8.520 8.590 8.400 8.560 55,204 +0.27(+3.19%)
Mar 08, 2024 8.251 8.360 8.230 8.295 113,189 +0.16(+2.00%)
Mar 07, 2024 8.200 8.200 8.100 8.133 17,441 -0.25(-2.95%)
Mar 06, 2024 8.260 8.380 8.240 8.380 36,735 +0.27(+3.33%)
Mar 05, 2024 8.100 8.150 8.070 8.110 67,439 -0.29(-3.45%)
Mar 04, 2024 8.510 8.700 8.330 8.400 20,506 -0.09(-1.06%)
Mar 01, 2024 8.350 8.550 8.350 8.490 33,270 +0.08(+0.96%)
Feb 29, 2024 8.300 8.500 8.300 8.409 88,035 +0.16(+1.93%)
Feb 28, 2024 8.400 8.400 8.240 8.250 115,846 -0.32(-3.73%)
Feb 27, 2024 8.510 8.660 8.500 8.570 88,255 +0.25(+3.00%)
Feb 26, 2024 8.300 8.400 8.270 8.320 33,187 -0.06(-0.72%)
Feb 23, 2024 8.450 8.450 8.330 8.380 24,223 -0.04(-0.48%)
Feb 22, 2024 8.450 8.550 8.400 8.420 28,749 -0.10(-1.17%)
Feb 21, 2024 8.540 8.550 8.464 8.520 47,824 +0.32(+3.90%)
Feb 20, 2024 8.480 8.480 8.150 8.200 34,491 -0.35(-4.09%)
Feb 16, 2024 8.510 8.560 8.490 8.550 42,204 +0.47(+5.83%)
Feb 15, 2024 8.045 8.100 7.900 8.079 40,875 +0.07(+0.86%)
Feb 14, 2024 7.900 8.020 7.900 8.010 58,075 +0.01(+0.12%)
Feb 13, 2024 8.000 8.030 7.870 8.000 33,586 -0.03(-0.37%)
Feb 12, 2024 7.930 8.100 7.930 8.030 41,094 +0.15(+1.90%)
Feb 09, 2024 7.970 7.970 7.871 7.880 23,197 -0.09(-1.13%)
Feb 08, 2024 7.960 8.020 7.900 7.970 51,119 -0.07(-0.87%)
Feb 07, 2024 8.100 8.100 7.940 8.040 63,386 -0.16(-1.97%)
Feb 06, 2024 8.120 8.240 8.120 8.201 53,327 +0.50(+6.51%)
Feb 05, 2024 7.610 7.790 7.610 7.700 50,527 -0.01(-0.13%)
Feb 02, 2024 7.700 7.720 7.630 7.710 34,456 -0.16(-2.03%)
Feb 01, 2024 7.910 7.910 7.770 7.870 44,960 +0.04(+0.51%)
Jan 31, 2024 8.000 8.000 7.750 7.830 66,394 -0.29(-3.57%)
Jan 30, 2024 8.160 8.180 8.100 8.120 17,706 -0.17(-2.08%)
Jan 29, 2024 8.470 8.470 8.230 8.293 93,056 -0.15(-1.80%)
Jan 26, 2024 8.440 8.469 8.370 8.445 16,874 -0.24(-2.82%)
Jan 25, 2024 8.790 8.800 8.631 8.690 34,354 -0.08(-0.91%)
Jan 24, 2024 8.870 8.870 8.750 8.770 37,256 +0.23(+2.69%)
Jan 23, 2024 8.450 8.550 8.450 8.540 37,968 +0.22(+2.64%)
Jan 22, 2024 8.290 8.330 8.260 8.320 49,167 -0.16(-1.94%)
Jan 19, 2024 8.440 8.500 8.300 8.485 26,989 -0.01(-0.06%)
Jan 18, 2024 8.430 8.550 8.417 8.490 135,126 +0.12(+1.43%)
Jan 17, 2024 8.300 8.370 8.284 8.370 98,092 -0.32(-3.70%)
Jan 16, 2024 8.770 8.807 8.670 8.691 46,808 -0.43(-4.69%)
Jan 12, 2024 9.170 9.170 9.000 9.119 8,665 -0.12(-1.31%)
Jan 11, 2024 9.200 9.240 9.060 9.240 21,573 +0.29(+3.24%)
Jan 10, 2024 8.950 9.010 8.910 8.950 23,334 -0.12(-1.32%)
Jan 09, 2024 9.020 9.110 9.020 9.070 34,824 -0.18(-1.92%)
Jan 08, 2024 9.220 9.260 9.140 9.248 31,979 -0.28(-2.96%)
Jan 05, 2024 9.530 9.580 9.500 9.530 19,130 -0.04(-0.42%)
Jan 04, 2024 9.670 9.670 9.550 9.570 31,376 +0.02(+0.21%)
Jan 03, 2024 9.570 9.620 9.440 9.550 48,761 -0.25(-2.55%)
Jan 02, 2024 9.890 9.890 9.770 9.800 52,217 -0.22(-2.20%)
Dec 29, 2023 9.850 10.33 9.850 10.02 111,096 -0.37(-3.58%)
Dec 28, 2023 10.38 10.45 10.32 10.39 165,870 -0.01(-0.08%)
Dec 27, 2023 10.58 10.58 10.26 10.40 31,659 +0.28(+2.77%)
Dec 26, 2023 10.20 10.20 10.00 10.12 55,259 -0.08(-0.78%)
Dec 22, 2023 9.970 10.20 9.920 10.20 14,180 +0.02(+0.20%)
Dec 21, 2023 10.14 10.20 10.10 10.18 139,125 +0.04(+0.43%)
Dec 20, 2023 10.30 10.30 10.13 10.14 24,560 -0.29(-2.82%)
Dec 19, 2023 10.45 10.45 10.35 10.43 48,792 +0.32(+3.20%)
Dec 18, 2023 10.18 10.22 10.06 10.11 36,503 -0.06(-0.62%)
Dec 15, 2023 10.29 10.29 10.14 10.17 50,463 -0.17(-1.64%)
Dec 14, 2023 10.35 10.35 9.880 10.34 19,480 +0.44(+4.44%)
Dec 13, 2023 9.990 9.990 9.830 9.900 23,518 +0.29(+3.02%)
Dec 12, 2023 9.400 9.640 9.400 9.610 32,582 +0.31(+3.33%)
Dec 11, 2023 9.280 9.340 9.100 9.300 35,333 +0.04(+0.43%)
Dec 08, 2023 9.180 9.330 9.180 9.260 33,377 -0.13(-1.38%)
Dec 07, 2023 9.660 9.660 9.330 9.390 25,478 -0.02(-0.21%)
Dec 06, 2023 9.180 9.500 9.180 9.410 17,615 -0.04(-0.42%)
Dec 05, 2023 9.660 9.660 9.320 9.450 47,144 -0.21(-2.17%)
Dec 04, 2023 9.700 9.700 9.600 9.660 31,171 -0.05(-0.51%)
Dec 01, 2023 9.700 9.710 9.500 9.710 371,411 -0.23(-2.31%)
Nov 30, 2023 10.08 10.08 9.800 9.940 27,121 +0.11(+1.12%)
Nov 29, 2023 9.870 9.950 9.830 9.830 18,175 -0.06(-0.66%)
Nov 28, 2023 9.650 9.930 9.650 9.895 51,222 +0.24(+2.54%)
Nov 27, 2023 9.610 9.700 9.610 9.650 44,534 +0.04(+0.42%)
Nov 24, 2023 9.606 9.680 9.606 9.610 6,699 -0.01(-0.10%)
Nov 22, 2023 9.650 9.690 9.550 9.620 21,252 -0.06(-0.62%)
Nov 21, 2023 9.870 9.870 9.670 9.680 136,065 -0.85(-8.07%)
Nov 20, 2023 10.40 10.60 10.35 10.53 64,475 +0.24(+2.38%)
Nov 17, 2023 10.12 11.14 10.12 10.29 216,189 +0.35(+3.47%)
Nov 16, 2023 10.03 10.03 9.800 9.940 69,308 -1.00(-9.14%)
Nov 15, 2023 10.85 10.96 10.62 10.94 89,497 +0.45(+4.29%)
Nov 14, 2023 10.36 10.50 10.16 10.49 103,292 +0.03(+0.29%)
Nov 13, 2023 10.40 10.47 10.20 10.46 20,495 +0.18(+1.75%)
Nov 10, 2023 10.41 10.41 10.16 10.28 119,959 -0.19(-1.81%)
Nov 09, 2023 10.88 10.88 10.46 10.47 57,369 +0.10(+0.96%)
Nov 08, 2023 10.63 10.63 10.30 10.37 60,030 +0.24(+2.37%)
Nov 07, 2023 9.950 10.15 9.950 10.13 39,642 +0.30(+3.05%)
Nov 06, 2023 9.880 9.930 9.790 9.830 58,938 +0.04(+0.41%)
Nov 03, 2023 9.810 9.830 9.730 9.790 17,428 +0.12(+1.24%)
Nov 02, 2023 9.500 9.690 9.500 9.670 31,351 +0.54(+5.89%)
Nov 01, 2023 9.051 9.140 9.030 9.132 11,616 +0.18(+1.98%)
Oct 31, 2023 8.970 9.010 8.800 8.955 39,316 -0.20(-2.13%)
Oct 30, 2023 9.130 9.150 9.020 9.150 34,635 +0.70(+8.28%)
Oct 27, 2023 8.480 8.510 8.440 8.450 5,940 -0.03(-0.32%)
Oct 26, 2023 8.370 8.590 8.250 8.477 42,295 +0.11(+1.28%)
Oct 25, 2023 8.500 8.500 8.340 8.370 24,430 -0.11(-1.24%)
Oct 24, 2023 8.350 8.540 8.340 8.475 39,118 -0.04(-0.41%)
Oct 23, 2023 8.310 8.510 8.290 8.510 31,579 +0.18(+2.16%)
Oct 20, 2023 8.400 8.420 8.280 8.330 19,842 -0.28(-3.25%)
Oct 19, 2023 8.650 8.650 8.530 8.610 23,763 +0.38(+4.62%)
Oct 18, 2023 8.270 8.299 8.200 8.230 29,889 -0.07(-0.84%)
Oct 17, 2023 8.210 8.380 8.210 8.300 19,889 +0.29(+3.62%)
Oct 16, 2023 8.000 8.090 7.860 8.010 17,279 +0.12(+1.52%)
Oct 13, 2023 7.950 7.958 7.860 7.890 10,081 +0.08(+1.02%)
Oct 12, 2023 8.000 8.000 7.810 7.810 91,868 -0.14(-1.76%)
Oct 11, 2023 7.840 7.950 7.840 7.950 19,297 +0.06(+0.76%)
Oct 10, 2023 7.650 7.969 7.650 7.890 53,917 +0.27(+3.54%)
Oct 09, 2023 7.461 7.620 7.460 7.620 13,916 +0.02(+0.26%)
Oct 06, 2023 7.450 7.600 7.380 7.600 10,121 +0.21(+2.90%)
Oct 05, 2023 7.310 7.580 7.310 7.386 17,055 -0.20(-2.69%)
Oct 04, 2023 7.550 7.600 7.530 7.590 16,559 +0.01(+0.15%)
Oct 03, 2023 7.512 7.610 7.470 7.579 23,388 -0.15(-1.89%)
Oct 02, 2023 7.765 7.790 7.520 7.725 17,940 +0.01(+0.19%)
Sep 29, 2023 7.725 7.800 7.700 7.710 5,541 +0.19(+2.53%)
Sep 28, 2023 7.428 7.520 7.390 7.520 36,739 +0.02(+0.27%)
Sep 27, 2023 7.500 7.525 7.450 7.500 52,877 +0.07(+0.94%)
Sep 26, 2023 7.550 7.550 7.320 7.430 60,657 -0.12(-1.59%)
Sep 25, 2023 7.510 7.620 7.480 7.550 25,787 -0.15(-1.95%)
Sep 22, 2023 7.593 7.700 7.550 7.700 29,662 +0.33(+4.48%)
Sep 21, 2023 7.550 7.550 7.300 7.370 19,030 -0.13(-1.73%)
Sep 20, 2023 7.550 7.560 7.500 7.500 28,905 -0.06(-0.79%)
Sep 19, 2023 7.570 7.570 7.520 7.560 33,439 -0.04(-0.53%)
Sep 18, 2023 7.660 7.660 7.543 7.600 19,356 -0.10(-1.30%)
Sep 15, 2023 7.654 7.780 7.654 7.700 12,985 -0.11(-1.41%)
Sep 14, 2023 7.640 7.840 7.640 7.810 58,346 +0.24(+3.17%)
Sep 13, 2023 7.580 7.590 7.540 7.570 27,993 -0.01(-0.13%)
Sep 12, 2023 7.640 7.640 7.550 7.580 46,563 +0.18(+2.43%)
Sep 11, 2023 7.410 7.470 7.400 7.400 69,025 -0.06(-0.84%)
Sep 08, 2023 7.410 7.500 7.410 7.463 26,250 -0.04(-0.50%)
Sep 07, 2023 7.560 7.560 7.450 7.500 31,573 -0.06(-0.79%)
Sep 06, 2023 7.562 7.670 7.400 7.560 44,440 +0.16(+2.16%)
Sep 05, 2023 7.500 7.500 7.318 7.400 27,550 -0.60(-7.50%)
Sep 01, 2023 7.750 8.050 7.750 8.000 64,408 +0.17(+2.17%)
Aug 31, 2023 7.700 7.850 7.700 7.830 60,855 -0.11(-1.42%)
Aug 30, 2023 7.880 7.957 7.870 7.943 48,044 -0.23(-2.86%)
Aug 29, 2023 8.050 8.200 7.960 8.177 47,743 +0.34(+4.31%)
Aug 28, 2023 7.800 7.849 7.730 7.839 27,228 +0.10(+1.28%)
Aug 25, 2023 7.730 7.740 7.580 7.740 10,218 +0.11(+1.44%)
Aug 24, 2023 7.600 7.690 7.580 7.630 31,797 +0.14(+1.94%)
Aug 23, 2023 7.460 7.560 7.430 7.485 43,112 +0.28(+3.81%)
Aug 22, 2023 7.250 7.300 7.200 7.210 91,197 -0.03(-0.41%)
Aug 21, 2023 7.200 7.240 7.180 7.240 39,236 -0.17(-2.36%)
Aug 18, 2023 7.400 7.450 7.320 7.415 13,451 -0.10(-1.40%)
Aug 17, 2023 7.410 7.560 7.410 7.520 99,086 +0.15(+2.04%)
Aug 16, 2023 7.470 7.470 7.320 7.370 107,332 -0.10(-1.34%)
Aug 15, 2023 7.290 7.510 7.290 7.470 107,260 +0.01(+0.13%)
Aug 14, 2023 7.370 7.460 7.370 7.460 26,412 -0.04(-0.53%)
Aug 11, 2023 7.400 7.510 7.350 7.500 12,516 -0.16(-2.09%)
Aug 10, 2023 7.740 7.780 7.655 7.660 49,063 -0.08(-1.03%)
Aug 09, 2023 7.750 7.750 7.620 7.740 18,694 +0.13(+1.71%)
Aug 08, 2023 7.580 7.640 7.570 7.610 59,054 -0.16(-2.06%)
Aug 07, 2023 7.815 7.815 7.730 7.770 24,660 +0.03(+0.39%)
Aug 04, 2023 7.780 7.810 7.705 7.740 12,340 -0.05(-0.64%)
Aug 03, 2023 7.680 7.820 7.680 7.790 41,036 +0.24(+3.18%)
Aug 02, 2023 7.650 7.650 7.500 7.550 15,210 -0.10(-1.31%)
Aug 01, 2023 7.630 7.790 7.630 7.650 21,293 -0.25(-3.16%)
Jul 31, 2023 7.860 7.900 7.740 7.900 32,212 +0.05(+0.64%)
Jul 28, 2023 7.750 7.850 7.720 7.850 55,638 +0.26(+3.43%)
Jul 27, 2023 7.590 7.610 7.500 7.590 37,886 +0.25(+3.41%)
Jul 26, 2023 7.300 7.340 7.270 7.340 56,064 +0.06(+0.82%)
Jul 25, 2023 7.300 7.360 7.220 7.280 29,993 +0.10(+1.39%)
Jul 24, 2023 7.120 7.290 7.080 7.180 37,609 +0.02(+0.28%)
Jul 21, 2023 7.110 7.160 7.110 7.160 28,521 +0.07(+0.99%)
Jul 20, 2023 7.034 7.090 7.034 7.090 26,962 +0.02(+0.28%)
Jul 19, 2023 7.190 7.190 7.070 7.070 33,683 -0.02(-0.28%)
Jul 18, 2023 7.170 7.170 7.022 7.090 40,433 -0.12(-1.60%)
Jul 17, 2023 7.290 7.290 7.130 7.205 22,336 -0.08(-1.03%)
Jul 14, 2023 7.350 7.350 7.180 7.280 11,749 -0.13(-1.75%)
Jul 13, 2023 7.390 7.410 7.360 7.410 12,247 +0.26(+3.64%)
Jul 12, 2023 7.090 7.170 7.090 7.150 29,380 +0.20(+2.88%)
Jul 11, 2023 6.930 6.950 6.858 6.950 26,423 +0.15(+2.21%)
Jul 10, 2023 6.880 6.880 6.790 6.800 27,309 -0.24(-3.41%)
Jul 07, 2023 6.950 7.040 6.930 7.040 17,671 +0.07(+1.00%)
Jul 06, 2023 7.008 7.050 6.960 6.970 37,870 -0.02(-0.29%)
Jul 05, 2023 7.000 7.010 6.970 6.990 13,348 +0.02(+0.29%)
Jul 03, 2023 6.950 6.970 6.911 6.970 5,721 +0.12(+1.75%)
Jun 30, 2023 6.850 6.900 6.781 6.850 13,167 -0.05(-0.72%)
Jun 29, 2023 6.681 6.900 6.681 6.900 22,936 +0.07(+1.02%)
Jun 28, 2023 6.750 6.880 6.750 6.830 18,956 +0.11(+1.64%)
Jun 27, 2023 6.640 6.720 6.640 6.720 112,838 +0.08(+1.20%)
Jun 26, 2023 6.615 6.650 6.597 6.640 17,806 +0.33(+5.24%)
Jun 23, 2023 6.350 6.350 6.250 6.309 39,274 -0.18(-2.78%)
Jun 22, 2023 6.460 6.510 6.460 6.490 35,066 -0.07(-1.07%)
Jun 21, 2023 6.560 6.599 6.480 6.560 30,912 -0.07(-0.98%)
Jun 20, 2023 6.720 6.739 6.610 6.625 48,059 -0.38(-5.49%)
Jun 16, 2023 6.980 7.050 6.950 7.010 40,182 +0.00(+0.00%)
Jun 15, 2023 7.000 7.090 7.000 7.010 51,360 -0.22(-3.04%)
May 08, 2023 7.240 7.330 7.230 7.230 9,284 +0.09(+1.26%)
May 05, 2023 7.000 7.140 7.000 7.140 8,543 +0.20(+2.88%)
May 04, 2023 6.920 6.950 6.860 6.940 8,576 +0.03(+0.43%)
May 03, 2023 6.855 6.910 6.810 6.910 27,924 +0.01(+0.14%)
May 02, 2023 6.910 6.956 6.800 6.900 39,870 -0.12(-1.71%)
May 01, 2023 7.120 7.120 7.020 7.020 6,004 +0.01(+0.14%)
Apr 28, 2023 7.050 7.050 6.985 7.010 15,721 -0.01(-0.14%)
Apr 27, 2023 6.754 7.100 6.754 7.020 49,921 +0.00(+0.00%)
Apr 26, 2023 6.890 7.050 6.890 7.020 22,309 +0.21(+3.08%)
Apr 25, 2023 6.860 6.950 6.810 6.810 22,249 -0.42(-5.81%)
Apr 24, 2023 7.180 7.240 7.130 7.230 7,999 -0.13(-1.77%)
Apr 21, 2023 7.380 7.380 7.250 7.360 38,301 -0.22(-2.90%)
Apr 20, 2023 7.624 7.650 7.510 7.580 8,521 -0.03(-0.39%)
Apr 19, 2023 7.510 7.610 7.510 7.610 21,457 -0.21(-2.69%)
Apr 18, 2023 7.906 7.940 7.800 7.820 15,947 -0.17(-2.13%)
Apr 17, 2023 7.975 8.060 7.920 7.990 18,490 +0.31(+3.97%)
Apr 14, 2023 7.670 7.685 7.670 7.685 2,026 -0.05(-0.58%)
Apr 13, 2023 7.741 7.750 7.670 7.730 36,915 +0.16(+2.05%)
Apr 12, 2023 7.630 7.720 7.500 7.575 11,284 -0.21(-2.72%)
Apr 11, 2023 7.755 7.840 7.670 7.787 49,224 +0.05(+0.61%)
Apr 10, 2023 7.490 7.740 7.490 7.740 8,090 -0.03(-0.39%)
Apr 06, 2023 7.670 7.770 7.531 7.770 11,870 +0.17(+2.24%)
Apr 05, 2023 7.590 7.700 7.500 7.600 20,527 -0.12(-1.55%)
Apr 04, 2023 7.510 7.720 7.510 7.720 25,714 +0.01(+0.13%)
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.