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 (%)
Jul 29, 2016 0.8397 0.8550 0.8312 0.8482 440,604 +0.00(+0.20%)
Jul 28, 2016 0.8465 0.8550 0.8363 0.8465 682,006 +0.00(+0.00%)
Jul 27, 2016 0.8397 0.8482 0.8143 0.8465 997,747 +0.01(+1.42%)
Jul 26, 2016 0.8329 0.8397 0.8245 0.8346 575,688 -0.01(-0.81%)
Jul 25, 2016 0.8329 0.8414 0.8312 0.8414 332,429 +0.00(+0.20%)
Jul 22, 2016 0.8262 0.8465 0.8262 0.8397 749,713 +0.01(+1.23%)
Jul 21, 2016 0.8228 0.8346 0.8228 0.8296 532,350 +0.00(+0.41%)
Jul 20, 2016 0.8346 0.8397 0.8262 0.8262 275,916 +0.00(+0.00%)
Jul 19, 2016 0.8279 0.8363 0.8245 0.8262 409,367 +0.00(+0.41%)
Jul 18, 2016 0.8397 0.8431 0.8211 0.8228 1,637,117 -0.02(-2.02%)
Jul 15, 2016 0.8363 0.8448 0.8346 0.8397 372,431 +0.00(+0.00%)
Jul 14, 2016 0.8346 0.8482 0.8346 0.8397 1,288,907 +0.00(+0.41%)
Jul 13, 2016 0.8414 0.8448 0.8312 0.8363 420,390 -0.01(-1.20%)
Jul 12, 2016 0.8397 0.8618 0.8380 0.8465 1,361,666 +0.01(+0.81%)
Jul 11, 2016 0.8296 0.8397 0.8279 0.8397 1,215,482 +0.01(+1.64%)
Jul 08, 2016 0.8177 0.8272 0.8160 0.8262 676,801 +0.01(+1.25%)
Jul 07, 2016 0.8279 0.8279 0.8143 0.8160 429,132 -0.01(-0.62%)
Jul 06, 2016 0.8346 0.8346 0.8143 0.8211 620,936 -0.02(-2.02%)
Jul 05, 2016 0.8075 0.8397 0.8007 0.8380 1,090,707 +0.02(+2.49%)
Jul 01, 2016 0.8228 0.8177 0.8177 0.8177 1,013,899 -0.01(-1.63%)
Jun 30, 2016 0.8312 0.8380 0.8228 0.8312 775,668 -0.00(-0.41%)
Jun 29, 2016 0.8160 0.8499 0.8160 0.8346 1,001,667 +0.02(+2.50%)
Jun 28, 2016 0.7837 0.8194 0.7787 0.8143 1,636,162 +0.04(+5.49%)
Jun 27, 2016 0.8160 0.8211 0.7651 0.7719 2,394,034 -0.05(-5.99%)
Jun 24, 2016 0.8177 0.8330 0.8143 0.8211 1,505,575 -0.01(-1.22%)
Jun 23, 2016 0.8397 0.8482 0.8262 0.8312 1,903,383 -0.02(-2.20%)
Jun 22, 2016 0.8414 0.8516 0.8411 0.8499 611,740 +0.00(+0.20%)
Jun 21, 2016 0.8550 0.8550 0.8397 0.8482 663,237 +0.00(+0.00%)
Jun 20, 2016 0.8652 0.8652 0.8465 0.8482 546,073 +0.00(+0.20%)
Jun 17, 2016 0.8601 0.8601 0.8414 0.8465 883,713 -0.00(-0.40%)
Jun 16, 2016 0.8754 0.8906 0.8482 0.8499 2,104,335 +0.00(+0.20%)
Jun 15, 2016 0.8380 0.8550 0.8380 0.8482 982,456 +0.01(+1.01%)
Jun 14, 2016 0.8312 0.8482 0.8312 0.8397 806,427 +0.01(+1.02%)
Jun 13, 2016 0.8482 0.8516 0.8296 0.8312 1,456,690 -0.02(-2.00%)
Jun 10, 2016 0.8533 0.8533 0.8414 0.8482 1,223,699 -0.01(-0.60%)
Jun 09, 2016 0.8516 0.8550 0.8431 0.8533 1,147,733 +0.01(+1.00%)
Jun 08, 2016 0.8991 0.8991 0.8414 0.8448 3,594,979 -0.05(-5.14%)
Jun 07, 2016 0.8480 0.9110 0.8448 0.8906 3,503,876 +0.04(+4.79%)
Jun 06, 2016 0.8414 0.8533 0.8414 0.8499 653,799 +0.01(+0.80%)
Jun 03, 2016 0.8618 0.8618 0.8431 0.8431 526,844 -0.01(-1.58%)
Jun 02, 2016 0.8516 0.8635 0.8431 0.8567 578,146 -0.00(-0.20%)
Jun 01, 2016 0.8991 0.8991 0.8516 0.8584 455,671 -0.01(-0.59%)
May 31, 2016 0.8414 0.8652 0.8414 0.8635 2,654,317 +0.02(+2.41%)
May 27, 2016 0.8414 0.8431 0.8431 0.8431 1,025,099 -0.01(-1.39%)
May 26, 2016 0.8652 0.8652 0.8482 0.8550 670,535 -0.01(-0.79%)
May 25, 2016 0.8652 0.8737 0.8567 0.8618 506,195 +0.00(+0.20%)
May 24, 2016 0.8652 0.8652 0.8567 0.8601 597,062 -0.00(-0.39%)
May 23, 2016 0.8737 0.8737 0.8482 0.8635 677,449 +0.07(+9.46%)
May 20, 2016 0.7980 0.8042 0.7781 0.7888 811,081 -0.00(-0.19%)
May 19, 2016 0.7934 0.7980 0.7781 0.7904 1,704,019 -0.02(-2.82%)
May 18, 2016 0.7735 0.8256 0.7674 0.8133 4,323,734 +0.04(+5.78%)
May 17, 2016 0.7842 0.7919 0.7659 0.7689 571,710 -0.01(-1.38%)
May 16, 2016 0.7613 0.7858 0.7536 0.7796 1,539,994 +0.01(+1.39%)
May 13, 2016 0.7490 0.7735 0.7490 0.7689 701,707 +0.01(+1.01%)
May 12, 2016 0.7659 0.7705 0.7567 0.7613 703,242 +0.00(+0.61%)
May 11, 2016 0.7934 0.7950 0.7521 0.7567 1,213,355 -0.02(-2.95%)
May 10, 2016 0.7842 0.7977 0.7613 0.7796 1,818,400 +0.04(+4.73%)
May 09, 2016 0.7582 0.7628 0.7429 0.7444 956,650 -0.01(-0.82%)
May 06, 2016 0.7368 0.7636 0.7368 0.7505 806,054 +0.01(+1.24%)
May 05, 2016 0.7475 0.7521 0.7414 0.7414 536,586 -0.01(-0.82%)
May 04, 2016 0.7368 0.7613 0.7352 0.7475 884,652 +0.00(+0.41%)
May 03, 2016 0.7368 0.7513 0.7352 0.7444 1,087,894 -0.00(-0.41%)
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.