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 (%)
Aug 31, 2022 7.300 7.330 7.190 7.190 9,706 +0.19(+2.71%)
Aug 30, 2022 7.170 7.170 7.000 7.000 20,322 -0.28(-3.85%)
Aug 29, 2022 7.270 7.280 7.190 7.280 4,520 -0.15(-2.08%)
Aug 26, 2022 7.880 7.880 7.400 7.435 8,288 +0.08(+1.16%)
Aug 25, 2022 7.289 7.350 7.200 7.350 5,867 +0.32(+4.55%)
Aug 24, 2022 6.822 7.150 6.820 7.030 7,667 -0.05(-0.71%)
Aug 23, 2022 7.060 7.080 7.000 7.080 12,869 +0.02(+0.28%)
Aug 22, 2022 7.250 7.250 7.040 7.060 14,112 -0.15(-2.01%)
Aug 19, 2022 7.340 7.382 7.175 7.205 17,200 -0.13(-1.84%)
Aug 18, 2022 7.310 7.380 7.310 7.340 12,855 -0.08(-1.08%)
Aug 17, 2022 7.520 7.520 7.360 7.420 6,075 -0.06(-0.80%)
Aug 16, 2022 7.640 7.640 7.380 7.480 15,188 -0.24(-3.11%)
Aug 15, 2022 7.705 7.780 7.630 7.720 13,498 +0.09(+1.18%)
Aug 12, 2022 7.540 7.680 7.520 7.630 81,858 -0.04(-0.52%)
Aug 11, 2022 7.660 7.830 7.620 7.670 59,520 +0.25(+3.37%)
Aug 10, 2022 7.345 7.430 7.300 7.420 73,420 -0.07(-0.93%)
Aug 09, 2022 7.450 7.490 7.360 7.490 19,861 +0.07(+0.94%)
Aug 08, 2022 7.360 7.520 7.350 7.420 21,105 -0.23(-3.01%)
Aug 05, 2022 7.630 7.670 7.570 7.650 5,605 -0.04(-0.52%)
Aug 04, 2022 7.700 7.790 7.680 7.690 8,110 +0.26(+3.43%)
Aug 03, 2022 7.330 7.435 7.310 7.435 11,228 -0.03(-0.34%)
Aug 02, 2022 7.490 7.746 7.310 7.460 53,446 -0.07(-0.93%)
Aug 01, 2022 7.700 7.700 7.520 7.530 30,303 -0.36(-4.56%)
Jul 29, 2022 7.960 7.960 7.750 7.890 22,986 -0.35(-4.25%)
Jul 28, 2022 8.230 8.240 8.180 8.240 20,198 +0.11(+1.35%)
Jul 27, 2022 8.010 8.130 8.000 8.130 16,522 +0.11(+1.37%)
Jul 26, 2022 8.150 8.150 8.020 8.020 21,939 -0.10(-1.23%)
Jul 25, 2022 8.370 8.370 8.092 8.120 8,291 +0.01(+0.12%)
Jul 22, 2022 8.220 8.300 8.110 8.110 8,462 -0.19(-2.29%)
Jul 21, 2022 8.328 8.328 8.280 8.300 3,142 -0.04(-0.45%)
Jul 20, 2022 8.200 8.338 8.160 8.338 2,667 -0.00(-0.03%)
Jul 19, 2022 8.308 8.380 8.308 8.340 907 +0.08(+0.95%)
Jul 18, 2022 8.435 8.435 8.250 8.261 29,317 +0.47(+6.05%)
Jul 15, 2022 7.793 7.947 7.790 7.790 6,299 -0.31(-3.83%)
Jul 14, 2022 8.100 8.130 8.015 8.100 1,214 -0.03(-0.37%)
Jul 13, 2022 8.050 8.130 8.030 8.130 33,020 +0.03(+0.37%)
Jul 12, 2022 8.090 8.100 8.010 8.100 720 +0.05(+0.62%)
Jul 11, 2022 8.190 8.250 8.040 8.050 14,596 -0.50(-5.85%)
Jul 08, 2022 8.596 8.596 8.500 8.550 4,376 -0.19(-2.15%)
Jul 07, 2022 8.460 8.748 8.460 8.738 4,070 +0.38(+4.52%)
Jul 06, 2022 8.320 8.390 8.270 8.360 30,073 -0.03(-0.36%)
Jul 05, 2022 8.130 8.530 8.130 8.390 4,272 -0.41(-4.66%)
Jul 01, 2022 8.390 8.800 8.390 8.800 18,245 +0.17(+1.97%)
Jun 30, 2022 8.481 8.670 8.481 8.630 19,143 -0.02(-0.23%)
Jun 29, 2022 8.716 8.760 8.620 8.650 7,068 -0.25(-2.81%)
Jun 28, 2022 9.000 9.065 8.880 8.900 10,968 +0.20(+2.30%)
Jun 27, 2022 8.735 8.790 8.660 8.700 72,150 +0.94(+12.11%)
Jun 24, 2022 7.750 7.790 7.700 7.760 19,212 +0.27(+3.60%)
Jun 23, 2022 7.458 7.570 7.440 7.490 7,825 +0.05(+0.67%)
Jun 22, 2022 7.518 7.550 7.420 7.440 2,455 -0.17(-2.17%)
Jun 21, 2022 7.515 7.630 7.515 7.605 6,407 +0.21(+2.77%)
Jun 17, 2022 7.470 7.550 7.373 7.400 11,102 +0.21(+2.85%)
Jun 16, 2022 7.120 7.220 7.120 7.195 2,451 -0.30(-4.07%)
Jun 15, 2022 7.550 7.550 7.420 7.500 61,190 +0.17(+2.25%)
Jun 14, 2022 7.280 7.350 7.200 7.335 12,074 +0.14(+2.02%)
Jun 13, 2022 7.310 7.410 7.120 7.190 57,028 -0.40(-5.27%)
Jun 10, 2022 7.710 7.710 7.500 7.590 37,821 -0.04(-0.52%)
Jun 09, 2022 7.720 7.720 7.620 7.630 81,563 -0.46(-5.69%)
Jun 08, 2022 7.950 8.120 7.940 8.090 25,512 +0.35(+4.52%)
Jun 07, 2022 7.700 7.770 7.650 7.740 10,474 +0.00(+0.00%)
Jun 06, 2022 7.840 7.860 7.740 7.740 6,210 +0.13(+1.71%)
Jun 03, 2022 7.698 7.698 7.530 7.610 5,211 -0.01(-0.13%)
Jun 02, 2022 7.500 7.692 7.500 7.620 45,077 +0.13(+1.74%)
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.