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:

X Financial ADR (NY: XYF )

4.150 +0.240 (+6.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 3.980 4.170 3.980 4.150 58,988 +0.24(+6.14%)
May 30, 2024 3.730 3.970 3.730 3.910 16,202 +0.18(+4.83%)
May 29, 2024 3.700 3.820 3.700 3.730 15,216 -0.02(-0.53%)
May 28, 2024 3.700 3.880 3.680 3.750 23,018 -0.02(-0.42%)
May 24, 2024 3.700 3.880 3.680 3.766 24,230 +0.04(+0.96%)
May 23, 2024 3.730 3.806 3.720 3.730 27,688 -0.16(-4.11%)
May 22, 2024 3.820 3.890 3.820 3.890 2,350 +0.03(+0.77%)
May 21, 2024 3.930 3.937 3.800 3.860 10,271 +0.06(+1.58%)
May 20, 2024 3.967 3.985 3.800 3.800 22,416 -0.17(-4.28%)
May 17, 2024 3.950 3.970 3.860 3.970 2,935 +0.07(+1.79%)
May 16, 2024 3.920 3.950 3.860 3.900 2,070 +0.00(+0.00%)
May 15, 2024 3.820 3.963 3.820 3.900 16,731 +0.01(+0.36%)
May 14, 2024 3.900 3.950 3.880 3.886 9,312 +0.02(+0.42%)
May 13, 2024 3.770 3.900 3.770 3.870 5,945 +0.07(+1.84%)
May 10, 2024 3.850 3.885 3.700 3.800 10,268 -0.09(-2.31%)
May 09, 2024 3.870 3.940 3.800 3.890 4,277 +0.14(+3.73%)
May 08, 2024 3.817 3.817 3.750 3.750 5,268 -0.10(-2.49%)
May 07, 2024 3.817 3.846 3.764 3.846 5,320 +0.07(+1.88%)
May 06, 2024 3.702 3.807 3.702 3.775 7,603 +0.12(+3.30%)
May 03, 2024 3.702 3.712 3.635 3.654 8,287 -0.09(-2.30%)
May 02, 2024 3.626 3.827 3.626 3.740 22,893 +0.19(+5.39%)
May 01, 2024 3.587 3.635 3.549 3.549 11,682 -0.14(-3.89%)
Apr 30, 2024 3.827 3.827 3.549 3.693 10,721 -0.04(-1.03%)
Apr 29, 2024 3.664 3.740 3.635 3.731 2,584 +0.05(+1.40%)
Apr 26, 2024 3.693 3.817 3.650 3.679 13,586 +0.05(+1.48%)
Apr 25, 2024 3.607 3.635 3.549 3.626 3,940 -0.04(-1.04%)
Apr 24, 2024 3.616 3.693 3.616 3.664 5,619 -0.05(-1.35%)
Apr 23, 2024 3.714 3.714 3.714 3.714 351 -0.02(-0.45%)
Apr 22, 2024 3.578 3.779 3.549 3.731 6,260 +0.11(+3.17%)
Apr 19, 2024 3.550 3.616 3.550 3.616 5,861 +0.00(+0.00%)
Apr 18, 2024 3.664 3.683 3.578 3.616 5,126 -0.01(-0.26%)
Apr 17, 2024 3.673 3.673 3.626 3.626 1,050 -0.03(-0.79%)
Apr 16, 2024 3.721 3.727 3.540 3.654 14,275 -0.15(-4.02%)
Apr 15, 2024 3.702 3.817 3.664 3.807 5,676 +0.18(+5.01%)
Apr 12, 2024 3.721 3.884 3.559 3.626 5,725 -0.11(-2.94%)
Apr 11, 2024 3.654 3.750 3.654 3.736 14,238 +0.10(+2.76%)
Apr 10, 2024 3.559 3.664 3.559 3.635 3,011 +0.00(+0.00%)
Apr 09, 2024 3.616 3.721 3.530 3.635 37,603 -0.15(-4.04%)
Apr 08, 2024 3.578 4.152 3.569 3.788 33,044 +0.12(+3.39%)
Apr 05, 2024 3.673 3.683 3.559 3.664 7,266 -0.00(-0.13%)
Apr 04, 2024 3.659 3.688 3.659 3.669 2,676 +0.01(+0.39%)
Apr 03, 2024 3.654 3.721 3.501 3.654 18,368 -0.02(-0.52%)
Apr 02, 2024 3.693 3.779 3.635 3.673 10,611 -0.11(-2.78%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.