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 (%)
Dec 31, 2019 6.910 6.930 6.880 6.900 86,500 +0.11(+1.55%)
Dec 30, 2019 6.860 6.860 6.790 6.795 34,883 -0.17(-2.37%)
Dec 27, 2019 6.980 6.980 6.900 6.960 68,200 +0.18(+2.65%)
Dec 26, 2019 6.760 6.810 6.750 6.780 11,178 +0.02(+0.22%)
Dec 24, 2019 6.700 6.765 6.700 6.765 16,100 +0.17(+2.50%)
Dec 23, 2019 6.580 6.660 6.490 6.600 61,506 -0.02(-0.30%)
Dec 20, 2019 6.610 6.620 6.600 6.620 28,800 +0.01(+0.15%)
Dec 19, 2019 6.670 6.670 6.600 6.610 10,555 -0.08(-1.27%)
Dec 18, 2019 6.750 6.750 6.680 6.695 26,519 -0.12(-1.83%)
Dec 17, 2019 6.830 6.870 6.750 6.820 38,168 -0.01(-0.15%)
Dec 16, 2019 6.950 6.950 6.800 6.830 166,670 +0.24(+3.64%)
Dec 13, 2019 6.520 6.680 6.520 6.590 81,700 +0.17(+2.65%)
Dec 12, 2019 6.380 6.420 6.285 6.420 29,603 +0.02(+0.27%)
Dec 11, 2019 6.230 6.410 6.230 6.403 32,044 +0.56(+9.61%)
Dec 10, 2019 5.845 5.870 5.835 5.841 8,020 -0.05(-0.82%)
Dec 09, 2019 5.980 5.980 5.890 5.890 37,892 -0.04(-0.74%)
Dec 06, 2019 5.875 5.940 5.850 5.934 20,300 +0.18(+3.20%)
Dec 05, 2019 5.760 5.770 5.750 5.750 32,523 +0.01(+0.10%)
Dec 04, 2019 5.640 5.770 5.640 5.744 51,226 +0.07(+1.31%)
Dec 03, 2019 5.673 5.730 5.640 5.670 12,984 +0.03(+0.57%)
Dec 02, 2019 5.619 5.700 5.590 5.638 22,757 -0.05(-0.92%)
Nov 29, 2019 5.630 5.690 5.630 5.690 4,000 +0.11(+1.97%)
Nov 27, 2019 5.400 5.730 5.400 5.580 18,000 +0.10(+1.82%)
Nov 26, 2019 5.470 5.500 5.460 5.480 39,569 +0.03(+0.55%)
Nov 25, 2019 5.320 5.500 5.320 5.450 10,083 +0.13(+2.36%)
Nov 22, 2019 5.369 5.369 5.300 5.324 13,800 -0.04(-0.66%)
Nov 21, 2019 5.370 5.376 5.350 5.360 7,668 -0.05(-0.92%)
Nov 20, 2019 5.470 5.470 5.370 5.410 23,505 +0.00(+0.00%)
Nov 19, 2019 5.450 5.450 5.370 5.410 36,618 +0.05(+0.93%)
Nov 18, 2019 5.410 5.410 5.350 5.360 19,109 -0.05(-0.92%)
Nov 15, 2019 5.420 5.430 5.410 5.410 6,100 +0.01(+0.19%)
Nov 14, 2019 5.400 5.420 5.380 5.400 9,154 -0.04(-0.74%)
Nov 13, 2019 5.365 5.470 5.360 5.440 16,722 -0.03(-0.55%)
Nov 12, 2019 5.500 5.520 5.460 5.470 28,325 -0.02(-0.36%)
Nov 11, 2019 5.500 5.500 5.450 5.490 12,100 -0.15(-2.66%)
Nov 08, 2019 5.644 5.680 5.582 5.640 19,300 -0.03(-0.53%)
Nov 07, 2019 5.720 5.720 5.650 5.670 24,017 -0.02(-0.35%)
Nov 06, 2019 5.720 5.730 5.680 5.690 18,371 -0.03(-0.52%)
Nov 05, 2019 5.705 5.750 5.700 5.720 30,639 -0.03(-0.52%)
Nov 04, 2019 5.670 5.820 5.670 5.750 11,515 +0.02(+0.35%)
Nov 01, 2019 5.710 5.730 5.680 5.730 11,600 +0.15(+2.69%)
Oct 31, 2019 5.605 5.630 5.571 5.580 10,350 -0.01(-0.18%)
Oct 30, 2019 5.606 5.620 5.550 5.590 13,537 -0.02(-0.36%)
Oct 29, 2019 5.720 5.720 5.600 5.610 11,862 -0.22(-3.86%)
Oct 28, 2019 5.840 5.880 5.800 5.835 8,242 +0.04(+0.60%)
Oct 25, 2019 5.800 5.800 5.770 5.800 6,600 +0.05(+0.94%)
Oct 24, 2019 5.800 5.800 5.680 5.746 1,905 +0.07(+1.16%)
Oct 23, 2019 5.740 5.740 5.680 5.680 3,640 +0.07(+1.25%)
Oct 22, 2019 5.650 5.660 5.605 5.610 38,202 -0.03(-0.46%)
Oct 21, 2019 5.630 5.700 5.630 5.636 21,093 +0.19(+3.41%)
Oct 18, 2019 5.510 5.510 5.450 5.450 15,600 -0.03(-0.55%)
Oct 17, 2019 5.385 5.485 5.385 5.480 6,401 +0.00(+0.05%)
Oct 16, 2019 5.510 5.510 5.475 5.478 2,478 -0.15(-2.67%)
Oct 15, 2019 5.580 5.628 5.580 5.628 24,781 -0.03(-0.57%)
Oct 14, 2019 5.710 5.710 5.610 5.660 8,480 -0.04(-0.67%)
Oct 11, 2019 5.640 5.698 5.640 5.698 6,200 +0.06(+1.03%)
Oct 10, 2019 5.650 5.650 5.620 5.640 36,016 +0.10(+1.81%)
Oct 09, 2019 5.505 5.540 5.473 5.540 4,331 +0.03(+0.54%)
Oct 08, 2019 5.570 5.570 5.505 5.510 8,859 -0.17(-2.99%)
Oct 07, 2019 5.730 5.730 5.614 5.680 8,467 +0.00(+0.00%)
Oct 04, 2019 5.670 5.680 5.633 5.680 14,600 +0.04(+0.71%)
Oct 03, 2019 5.570 5.670 5.570 5.640 21,085 +0.17(+3.11%)
Oct 02, 2019 5.485 5.505 5.450 5.470 36,112 -0.04(-0.82%)
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.