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, 2012 0.0611 0.0613 0.0594 0.0599 18,997,720 -0.00(-1.18%)
Apr 27, 2012 0.0611 0.0611 0.0592 0.0606 23,623,846 +0.00(+1.49%)
Apr 26, 2012 0.0606 0.0610 0.0592 0.0597 15,834,370 +0.01(+12.04%)
Apr 25, 2012 0.0527 0.0541 0.0524 0.0533 25,352,760 +0.00(+2.11%)
Apr 24, 2012 0.0519 0.0535 0.0516 0.0522 20,812,738 +0.00(+0.61%)
Apr 23, 2012 0.0538 0.0538 0.0516 0.0519 26,279,528 -0.00(-2.65%)
Apr 20, 2012 0.0544 0.0544 0.0525 0.0533 19,383,186 -0.00(-2.31%)
Apr 19, 2012 0.0566 0.0569 0.0540 0.0546 18,181,586 -0.00(-2.25%)
Apr 18, 2012 0.0550 0.0558 0.0531 0.0558 27,436,922 +0.00(+4.11%)
Apr 17, 2012 0.0577 0.0577 0.0522 0.0536 39,181,512 -0.00(-5.28%)
Apr 16, 2012 0.0550 0.0575 0.0542 0.0566 36,285,768 +0.00(+3.45%)
Apr 13, 2012 0.0527 0.0558 0.0525 0.0547 40,416,628 +0.00(+4.82%)
Apr 12, 2012 0.0497 0.0531 0.0497 0.0522 23,304,854 +0.00(+6.07%)
Apr 11, 2012 0.0476 0.0503 0.0472 0.0492 21,291,864 +0.00(+5.03%)
Apr 10, 2012 0.0481 0.0484 0.0458 0.0469 31,911,560 -0.00(-3.87%)
Apr 09, 2012 0.0508 0.0520 0.0486 0.0487 30,536,070 -0.00(-6.34%)
Apr 05, 2012 0.0517 0.0531 0.0502 0.0520 23,388,174 +0.00(+0.61%)
Apr 04, 2012 0.0535 0.0535 0.0495 0.0517 46,761,020 -0.00(-4.91%)
Apr 03, 2012 0.0604 0.0621 0.0525 0.0544 113,108,184 -0.01(-10.13%)
Apr 02, 2012 0.0553 0.0613 0.0538 0.0605 82,365,208 +0.01(+10.95%)
Mar 30, 2012 0.0520 0.0564 0.0516 0.0546 79,946,688 +0.00(+6.77%)
Mar 29, 2012 0.0473 0.0530 0.0472 0.0511 56,419,600 +0.00(+8.33%)
Mar 28, 2012 0.0450 0.0472 0.0448 0.0472 43,040,784 +0.00(+6.01%)
Mar 27, 2012 0.0440 0.0456 0.0439 0.0445 17,312,444 +0.00(+1.07%)
Mar 26, 2012 0.0417 0.0442 0.0417 0.0440 9,759,712 +0.00(+5.26%)
Mar 23, 2012 0.0425 0.0432 0.0415 0.0418 15,320,571 -0.00(-3.27%)
Mar 22, 2012 0.0443 0.0448 0.0431 0.0432 8,228,265 -0.00(-2.48%)
Mar 21, 2012 0.0443 0.0450 0.0439 0.0443 5,988,339 +0.00(+0.00%)
Mar 20, 2012 0.0447 0.0453 0.0432 0.0443 14,122,662 -0.00(-0.70%)
Mar 19, 2012 0.0443 0.0450 0.0440 0.0447 20,613,786 +0.00(+0.71%)
Mar 16, 2012 0.0428 0.0443 0.0418 0.0443 12,281,402 +0.00(+3.68%)
Mar 15, 2012 0.0445 0.0450 0.0426 0.0428 18,275,656 -0.00(-2.51%)
Mar 14, 2012 0.0439 0.0450 0.0432 0.0439 22,887,932 -0.00(-2.11%)
Mar 13, 2012 0.0409 0.0453 0.0406 0.0448 38,046,888 +0.00(+10.04%)
Mar 12, 2012 0.0385 0.0407 0.0384 0.0407 10,597,625 +0.00(+5.71%)
Mar 09, 2012 0.0396 0.0401 0.0379 0.0385 12,950,957 -0.00(-1.61%)
Mar 08, 2012 0.0393 0.0393 0.0384 0.0391 11,675,706 +0.00(+2.05%)
Mar 07, 2012 0.0377 0.0384 0.0365 0.0384 10,696,084 +0.00(+3.39%)
Mar 06, 2012 0.0384 0.0388 0.0363 0.0371 34,418,432 -0.00(-4.84%)
Mar 05, 2012 0.0384 0.0390 0.0384 0.0390 5,894,078 +0.00(+0.00%)
Mar 02, 2012 0.0401 0.0401 0.0385 0.0390 10,887,339 -0.00(-1.58%)
Mar 01, 2012 0.0390 0.0404 0.0387 0.0396 12,603,745 +0.00(+2.85%)
Feb 29, 2012 0.0393 0.0398 0.0379 0.0385 15,895,993 -0.00(-2.78%)
Feb 28, 2012 0.0412 0.0412 0.0396 0.0396 16,711,645 -0.00(-3.08%)
Feb 27, 2012 0.0406 0.0410 0.0395 0.0409 11,322,451 +0.00(+0.78%)
Feb 24, 2012 0.0402 0.0409 0.0399 0.0406 11,660,568 +0.00(+0.39%)
Feb 23, 2012 0.0404 0.0417 0.0396 0.0404 37,378,160 +0.00(+3.21%)
Feb 22, 2012 0.0371 0.0391 0.0371 0.0391 18,740,980 +0.00(+5.06%)
Feb 21, 2012 0.0385 0.0388 0.0373 0.0373 9,357,292 -0.00(-3.26%)
Feb 17, 2012 0.0385 0.0385 0.0382 0.0385 7,872,721 -0.00(-0.00%)
Feb 16, 2012 0.0377 0.0385 0.0363 0.0385 6,796,676 +0.00(+0.82%)
Feb 15, 2012 0.0368 0.0384 0.0368 0.0382 12,683,504 +0.00(+2.53%)
Feb 14, 2012 0.0365 0.0373 0.0365 0.0373 3,965,618 +0.00(+0.85%)
Feb 13, 2012 0.0371 0.0377 0.0368 0.0369 13,282,204 -0.00(-0.42%)
Feb 10, 2012 0.0377 0.0380 0.0371 0.0371 5,291,307 -0.00(-3.28%)
Feb 09, 2012 0.0380 0.0385 0.0374 0.0384 2,890,463 +0.00(+1.67%)
Feb 08, 2012 0.0379 0.0382 0.0374 0.0377 7,252,841 +0.00(+0.42%)
Feb 07, 2012 0.0377 0.0382 0.0371 0.0376 9,684,278 -0.00(-0.42%)
Feb 06, 2012 0.0379 0.0385 0.0374 0.0377 11,763,797 -0.00(-2.04%)
Feb 03, 2012 0.0385 0.0391 0.0384 0.0385 12,361,734 +0.00(+0.00%)
Feb 02, 2012 0.0374 0.0385 0.0373 0.0385 10,872,393 +0.00(+1.24%)
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.