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 )

11.09 +0.48 (+4.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 7.650 7.699 7.630 7.690 4,925 -0.11(-1.41%)
Mar 30, 2023 7.760 7.869 7.691 7.800 15,388 +0.06(+0.78%)
Mar 29, 2023 7.610 7.740 7.610 7.740 14,625 -0.10(-1.28%)
Mar 28, 2023 7.600 7.860 7.600 7.840 44,177 +0.23(+3.02%)
Mar 27, 2023 7.450 7.640 7.450 7.610 20,709 -0.21(-2.69%)
Mar 24, 2023 7.800 7.880 7.740 7.820 44,067 +0.10(+1.30%)
Mar 23, 2023 7.540 7.780 7.540 7.720 15,672 +0.43(+5.90%)
Mar 22, 2023 7.240 7.320 7.230 7.290 90,583 +0.08(+1.11%)
Mar 21, 2023 7.050 7.210 7.050 7.210 9,418 +0.19(+2.71%)
Mar 20, 2023 6.931 7.070 6.930 7.020 16,839 -0.07(-0.99%)
Mar 17, 2023 7.059 7.120 7.030 7.090 40,074 +0.16(+2.31%)
Mar 16, 2023 6.790 6.970 6.790 6.930 104,693 +0.13(+1.91%)
Mar 15, 2023 6.840 6.840 6.740 6.800 34,017 -0.30(-4.23%)
Mar 14, 2023 7.090 7.100 7.050 7.100 26,088 -0.13(-1.80%)
Mar 13, 2023 7.289 7.310 7.160 7.230 20,315 +0.02(+0.22%)
Mar 10, 2023 7.208 7.320 7.180 7.214 10,994 -0.13(-1.72%)
Mar 09, 2023 7.470 7.500 7.340 7.340 4,549 -0.25(-3.29%)
Mar 08, 2023 7.610 7.610 7.570 7.590 16,042 -0.21(-2.69%)
Mar 07, 2023 7.840 7.880 7.770 7.800 40,000 -0.15(-1.89%)
Mar 06, 2023 7.890 8.010 7.890 7.950 5,758 -0.11(-1.43%)
Mar 03, 2023 8.060 8.099 8.000 8.065 9,586 +0.00(+0.06%)
Mar 02, 2023 7.970 8.070 7.970 8.060 29,427 +0.17(+2.09%)
Mar 01, 2023 7.890 7.990 7.830 7.895 8,418 +0.33(+4.36%)
Feb 28, 2023 7.580 7.600 7.540 7.565 31,173 +0.02(+0.20%)
Feb 27, 2023 7.660 7.660 7.420 7.550 95,738 +0.00(+0.00%)
Feb 24, 2023 7.550 7.580 7.480 7.550 9,214 -0.02(-0.27%)
Feb 23, 2023 7.790 7.790 7.570 7.570 13,437 -0.23(-2.95%)
Feb 22, 2023 7.640 7.800 7.640 7.800 63,385 -0.07(-0.89%)
Feb 21, 2023 7.955 8.008 7.860 7.870 3,435 -0.15(-1.81%)
Feb 17, 2023 8.070 8.080 7.980 8.015 10,037 -0.24(-2.97%)
Feb 16, 2023 8.260 8.330 8.260 8.260 11,362 -0.03(-0.30%)
Feb 15, 2023 8.270 8.285 8.230 8.285 36,506 -0.02(-0.18%)
Feb 14, 2023 8.225 8.330 8.120 8.300 4,165 -0.08(-0.95%)
Feb 13, 2023 8.260 8.420 8.260 8.380 15,263 +0.11(+1.34%)
Feb 10, 2023 8.280 8.280 8.215 8.269 6,349 -0.17(-1.97%)
Feb 09, 2023 8.580 8.580 8.370 8.435 5,607 +0.57(+7.25%)
Feb 08, 2023 8.000 8.000 7.800 7.865 11,617 -0.23(-2.90%)
Feb 07, 2023 8.030 8.159 8.030 8.100 3,117 -0.02(-0.25%)
Feb 06, 2023 8.050 8.120 8.030 8.120 9,735 -0.36(-4.25%)
Feb 03, 2023 8.400 8.580 8.400 8.480 8,405 -0.09(-1.05%)
Feb 02, 2023 8.620 8.689 8.550 8.570 20,939 -0.07(-0.81%)
Feb 01, 2023 8.540 8.640 8.460 8.640 22,624 +0.38(+4.61%)
Jan 31, 2023 8.090 8.270 8.090 8.259 15,550 +0.25(+3.17%)
Jan 30, 2023 8.160 8.160 7.950 8.005 38,711 -0.57(-6.70%)
Jan 27, 2023 8.560 8.580 8.470 8.580 51,734 +0.08(+0.94%)
Jan 26, 2023 8.450 8.550 8.440 8.500 15,011 +0.79(+10.28%)
Jan 25, 2023 7.690 7.708 7.620 7.708 5,513 +0.02(+0.23%)
Jan 24, 2023 7.700 7.700 7.590 7.690 13,746 -0.08(-1.03%)
Jan 23, 2023 7.660 7.790 7.630 7.770 33,341 +0.23(+3.05%)
Jan 20, 2023 7.580 7.600 7.420 7.540 12,092 +0.18(+2.45%)
Jan 19, 2023 7.400 7.430 7.350 7.360 32,270 -0.17(-2.26%)
Jan 18, 2023 7.575 7.600 7.520 7.530 12,445 +0.05(+0.67%)
Jan 17, 2023 7.410 7.480 7.410 7.480 21,480 -0.14(-1.84%)
Jan 13, 2023 7.640 7.700 7.520 7.620 27,132 +0.04(+0.53%)
Jan 12, 2023 7.440 7.580 7.440 7.580 15,390 +0.01(+0.13%)
Jan 11, 2023 7.610 7.610 7.535 7.570 6,463 -0.16(-2.07%)
Jan 10, 2023 7.730 7.730 7.600 7.730 11,801 +0.00(+0.00%)
Jan 09, 2023 7.660 7.810 7.660 7.730 107,403 +0.49(+6.69%)
Jan 06, 2023 7.420 7.420 7.180 7.245 1,731 -0.18(-2.42%)
Jan 05, 2023 7.410 7.450 7.360 7.425 13,392 -0.02(-0.20%)
Jan 04, 2023 7.342 7.460 7.300 7.440 14,427 +0.34(+4.79%)
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.