Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xiaomi Corp ADR (OP: XIACY )

12.00 -0.23 (-1.88%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 23, 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 (%)
Jan 31, 2019 6.370 6.370 6.250 6.315 23,215 -0.08(-1.33%)
Jan 30, 2019 6.390 6.400 6.275 6.400 27,059 +0.01(+0.16%)
Jan 29, 2019 6.400 6.400 6.300 6.390 13,254 +0.02(+0.31%)
Jan 28, 2019 6.400 6.400 6.300 6.370 16,990 -0.09(-1.39%)
Jan 25, 2019 6.450 6.490 6.410 6.460 60,800 +0.02(+0.31%)
Jan 24, 2019 6.380 6.460 6.370 6.440 30,935 +0.06(+0.94%)
Jan 23, 2019 6.365 6.400 6.330 6.380 86,773 +0.09(+1.43%)
Jan 22, 2019 6.375 6.450 6.270 6.290 36,349 -0.26(-3.97%)
Jan 18, 2019 6.520 6.590 6.480 6.550 46,900 +0.20(+3.15%)
Jan 17, 2019 6.210 6.390 6.210 6.350 53,288 +0.14(+2.25%)
Jan 16, 2019 6.040 6.230 6.040 6.210 39,717 +0.04(+0.65%)
Jan 15, 2019 6.420 6.420 6.140 6.170 62,165 -0.28(-4.34%)
Jan 14, 2019 6.560 6.560 6.410 6.450 33,108 -0.23(-3.44%)
Jan 11, 2019 6.650 6.680 6.590 6.680 37,500 +0.18(+2.77%)
Jan 10, 2019 6.513 6.550 6.450 6.500 60,284 -0.34(-5.04%)
Jan 09, 2019 6.710 6.950 6.655 6.845 72,485 -0.36(-4.93%)
Jan 08, 2019 7.202 7.270 7.050 7.200 39,193 -0.49(-6.37%)
Jan 07, 2019 7.760 7.800 7.635 7.690 25,782 -0.10(-1.28%)
Jan 04, 2019 7.720 7.790 7.665 7.790 13,300 +0.36(+4.85%)
Jan 03, 2019 7.555 7.580 7.430 7.430 10,357 -0.36(-4.56%)
Jan 02, 2019 7.910 7.910 7.750 7.785 17,799 -0.46(-5.52%)
Dec 31, 2018 8.140 8.245 8.140 8.240 1,900 -0.06(-0.72%)
Dec 28, 2018 8.410 8.410 8.300 8.300 4,400 +0.08(+0.97%)
Dec 27, 2018 8.285 8.290 8.200 8.220 15,037 -0.18(-2.20%)
Dec 26, 2018 8.400 8.450 8.230 8.405 9,851 +0.00(+0.00%)
Dec 24, 2018 8.430 8.510 8.365 8.405 4,500 -0.02(-0.18%)
Dec 21, 2018 8.500 8.500 8.420 8.420 6,200 +0.16(+1.91%)
Dec 20, 2018 8.290 8.410 8.180 8.262 53,935 +0.06(+0.76%)
Dec 19, 2018 8.450 8.450 8.200 8.200 8,471 -0.39(-4.54%)
Dec 18, 2018 8.590 8.590 8.590 8.590 1,107 +0.04(+0.47%)
Dec 17, 2018 8.676 8.676 8.550 8.550 2,837 -0.14(-1.61%)
Dec 14, 2018 8.680 8.710 8.650 8.690 2,100 +0.05(+0.58%)
Dec 13, 2018 8.650 8.760 8.640 8.640 925 -0.16(-1.82%)
Dec 12, 2018 8.730 8.810 8.730 8.800 13,218 +0.05(+0.57%)
Dec 11, 2018 8.670 8.750 8.650 8.750 16,473 +0.05(+0.57%)
Dec 10, 2018 8.500 8.700 8.455 8.700 39,461 +0.06(+0.69%)
Dec 07, 2018 8.840 8.840 8.640 8.640 10,300 -0.38(-4.16%)
Dec 06, 2018 9.030 9.130 8.800 9.015 12,943 -0.30(-3.27%)
Dec 04, 2018 9.430 9.430 9.250 9.320 12,800 -0.35(-3.62%)
Dec 03, 2018 9.590 9.670 9.510 9.670 21,446 +0.46(+4.99%)
Nov 30, 2018 9.053 9.210 9.030 9.210 1,400 +0.12(+1.32%)
Nov 29, 2018 9.095 9.095 9.020 9.090 5,824 -0.27(-2.88%)
Nov 28, 2018 9.350 9.400 9.235 9.360 3,902 +0.48(+5.41%)
Nov 27, 2018 9.000 9.000 8.855 8.880 17,897 -0.36(-3.90%)
Nov 26, 2018 9.240 9.240 9.110 9.240 6,446 -0.01(-0.11%)
Nov 23, 2018 9.360 9.360 9.110 9.250 4,700 -0.31(-3.24%)
Nov 21, 2018 9.560 9.560 9.560 0 +0.26(+2.80%)
Nov 20, 2018 8.770 9.420 8.770 9.300 8,245 +0.74(+8.64%)
Nov 19, 2018 8.650 8.780 8.560 8.560 10,735 +0.22(+2.64%)
Nov 16, 2018 8.330 8.340 8.250 8.340 3,100 -0.14(-1.65%)
Nov 15, 2018 8.380 8.480 8.120 8.480 1,799 +0.02(+0.24%)
Nov 14, 2018 8.370 8.470 8.370 8.460 3,617 -0.03(-0.35%)
Nov 13, 2018 8.480 8.510 8.480 8.490 4,801 +0.09(+1.07%)
Nov 12, 2018 8.380 8.450 8.300 8.400 6,148 -0.14(-1.64%)
Nov 09, 2018 8.550 8.610 8.500 8.540 10,600 -0.22(-2.51%)
Nov 08, 2018 8.810 8.810 8.720 8.760 8,897 -0.05(-0.57%)
Nov 07, 2018 8.610 8.810 8.560 8.810 23,546 +0.28(+3.28%)
Nov 06, 2018 8.530 8.530 8.380 8.530 1,760 +0.02(+0.24%)
Nov 05, 2018 8.490 8.520 8.400 8.510 41,667 -0.05(-0.58%)
Nov 02, 2018 8.630 8.630 8.500 8.560 11,600 +0.58(+7.27%)
Nov 01, 2018 7.950 7.980 7.950 7.980 605 +0.13(+1.66%)
Oct 31, 2018 7.850 7.850 7.775 7.850 1,271 +0.30(+3.97%)
Oct 30, 2018 7.470 7.550 7.470 7.550 12,504 +0.04(+0.53%)
Oct 29, 2018 7.730 7.730 7.510 7.510 3,712 -0.34(-4.33%)
Oct 26, 2018 7.780 7.890 7.770 7.850 6,400 -0.32(-3.92%)
Oct 25, 2018 8.025 8.180 7.920 8.170 7,526 +0.47(+6.10%)
Oct 24, 2018 7.857 7.950 7.700 7.700 5,810 -0.26(-3.27%)
Oct 23, 2018 7.815 7.960 7.770 7.960 2,518 -0.31(-3.75%)
Oct 22, 2018 8.270 8.280 8.235 8.270 11,011 +0.42(+5.35%)
Oct 19, 2018 7.900 7.900 7.750 7.850 1,600 +0.14(+1.82%)
Oct 18, 2018 7.850 7.950 7.710 7.710 3,679 -0.25(-3.14%)
Oct 17, 2018 7.950 7.980 7.950 7.960 4,729 -0.04(-0.50%)
Oct 16, 2018 7.950 8.000 7.930 8.000 5,687 +0.00(+0.00%)
Oct 15, 2018 8.040 8.040 8.000 8.000 11,465 -0.37(-4.36%)
Oct 12, 2018 8.430 8.430 8.360 8.365 39,500 +0.17(+2.01%)
Oct 11, 2018 8.240 8.240 7.990 8.200 9,231 -0.64(-7.24%)
Oct 10, 2018 8.600 8.840 8.600 8.840 2,090 +0.24(+2.79%)
Oct 09, 2018 8.630 8.690 8.575 8.600 3,032 -0.08(-0.92%)
Oct 08, 2018 8.700 8.700 8.625 8.680 6,537 -0.42(-4.62%)
Oct 05, 2018 9.100 9.100 9.050 9.100 3,600 -0.26(-2.78%)
Oct 04, 2018 9.380 9.380 9.070 9.360 4,608 -0.24(-2.50%)
Oct 03, 2018 9.470 9.600 9.470 9.600 9,088 +0.00(+0.00%)
Oct 02, 2018 9.640 9.670 9.500 9.600 7,358 -0.40(-4.00%)
Oct 01, 2018 9.960 10.03 9.900 10.00 7,272 +0.04(+0.40%)
Sep 28, 2018 10.02 10.02 9.920 9.960 27,300 -0.32(-3.16%)
Sep 27, 2018 10.33 10.36 10.16 10.29 12,486 -0.21(-2.05%)
Sep 26, 2018 10.57 10.57 10.44 10.50 4,860 -0.17(-1.59%)
Sep 25, 2018 10.67 10.67 10.67 10.67 6,725 +0.12(+1.14%)
Sep 24, 2018 10.69 10.69 10.55 10.55 1,917 -0.15(-1.40%)
Sep 21, 2018 10.75 10.81 10.65 10.70 5,600 +0.04(+0.38%)
Sep 20, 2018 10.66 10.66 10.65 10.66 1,628 +0.01(+0.09%)
Sep 19, 2018 10.66 10.67 10.65 10.65 7,310 +0.12(+1.14%)
Sep 18, 2018 10.47 10.53 10.40 10.53 5,652 -0.01(-0.09%)
Sep 17, 2018 10.56 10.56 10.54 10.54 6,198 +0.06(+0.57%)
Sep 14, 2018 10.53 10.70 10.48 10.48 9,200 +0.01(+0.10%)
Sep 13, 2018 10.43 10.60 10.43 10.47 9,280 +0.42(+4.18%)
Sep 12, 2018 10.17 10.19 10.05 10.05 2,700 -0.19(-1.86%)
Sep 11, 2018 10.05 10.27 10.05 10.24 7,187 -0.11(-1.06%)
Sep 10, 2018 10.35 10.35 10.35 10.35 1,173 -0.08(-0.77%)
Sep 07, 2018 10.44 10.51 10.24 10.43 1,300 -0.21(-1.97%)
Sep 06, 2018 10.60 10.64 10.55 10.64 8,490 -0.06(-0.56%)
Sep 05, 2018 10.60 10.70 10.59 10.70 50,045 -0.11(-1.02%)
Sep 04, 2018 10.60 10.81 10.60 10.81 2,070 +0.03(+0.28%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.