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 )

12.66 -0.14 (-1.09%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 20, 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 (%)
Jun 28, 2019 6.350 6.380 6.340 6.380 2,700 +0.04(+0.55%)
Jun 27, 2019 6.330 6.360 6.330 6.345 5,490 +0.05(+0.87%)
Jun 26, 2019 6.245 6.300 6.245 6.290 16,801 +0.10(+1.62%)
Jun 25, 2019 6.240 6.240 6.180 6.190 30,857 -0.13(-2.06%)
Jun 24, 2019 6.400 6.400 6.300 6.320 14,925 +0.05(+0.80%)
Jun 21, 2019 6.290 6.290 6.235 6.270 28,400 -0.06(-1.01%)
Jun 20, 2019 6.370 6.390 6.310 6.334 33,467 +0.09(+1.51%)
Jun 19, 2019 6.215 6.260 6.215 6.240 5,247 -0.01(-0.16%)
Jun 18, 2019 6.160 6.270 6.160 6.250 38,283 +0.14(+2.29%)
Jun 17, 2019 6.110 6.110 6.070 6.110 40,967 +0.04(+0.66%)
Jun 14, 2019 6.050 6.090 6.050 6.070 19,100 -0.05(-0.82%)
Jun 13, 2019 6.154 6.170 6.070 6.120 39,752 +0.07(+1.07%)
Jun 12, 2019 6.070 6.090 6.020 6.055 26,121 -0.13(-2.10%)
Jun 11, 2019 6.120 6.240 6.120 6.185 60,065 +0.17(+2.74%)
Jun 10, 2019 6.140 6.140 6.020 6.020 73,567 +0.08(+1.35%)
Jun 07, 2019 5.900 5.970 5.880 5.940 16,700 +0.06(+0.93%)
Jun 06, 2019 5.830 5.900 5.830 5.885 98,512 +0.04(+0.60%)
Jun 05, 2019 5.850 5.880 5.810 5.850 29,800 +0.00(+0.00%)
Jun 04, 2019 5.750 5.850 5.750 5.850 84,577 +0.03(+0.52%)
Jun 03, 2019 5.500 5.835 5.500 5.820 92,181 -0.27(-4.43%)
May 31, 2019 6.110 6.120 6.030 6.090 56,500 -0.11(-1.77%)
May 30, 2019 6.155 6.210 6.150 6.200 23,591 -0.10(-1.67%)
May 29, 2019 6.240 6.329 6.200 6.305 86,317 +0.00(+0.08%)
May 28, 2019 6.210 6.380 6.210 6.300 32,822 +0.11(+1.78%)
May 24, 2019 6.190 6.250 6.185 6.190 34,600 -0.04(-0.72%)
May 23, 2019 6.230 6.239 6.200 6.235 20,371 -0.17(-2.73%)
May 22, 2019 6.410 6.420 6.380 6.410 20,123 +0.14(+2.23%)
May 21, 2019 6.245 6.300 6.240 6.270 48,352 -0.06(-0.95%)
May 20, 2019 6.370 6.370 6.270 6.330 24,757 -0.10(-1.56%)
May 17, 2019 6.460 6.478 6.430 6.430 13,600 -0.18(-2.72%)
May 16, 2019 6.562 6.620 6.562 6.610 16,899 -0.10(-1.49%)
May 15, 2019 6.730 6.730 6.660 6.710 15,221 +0.28(+4.35%)
May 14, 2019 6.450 6.490 6.400 6.430 17,157 -0.02(-0.31%)
May 13, 2019 6.650 6.650 6.450 6.450 28,989 -0.28(-4.22%)
May 10, 2019 6.640 6.750 6.640 6.734 17,500 +0.05(+0.73%)
May 09, 2019 6.650 6.685 6.510 6.685 76,438 +0.00(+0.07%)
May 08, 2019 6.700 6.720 6.670 6.680 61,151 -0.11(-1.62%)
May 07, 2019 6.785 6.850 6.703 6.790 79,746 -0.32(-4.50%)
May 06, 2019 7.250 7.250 7.000 7.110 76,601 -0.40(-5.33%)
May 03, 2019 7.515 7.525 7.492 7.510 9,100 +0.11(+1.49%)
May 02, 2019 7.420 7.480 7.350 7.400 26,372 -0.23(-3.01%)
May 01, 2019 7.740 7.740 7.620 7.630 32,853 -0.03(-0.39%)
Apr 30, 2019 7.700 7.740 7.600 7.660 22,857 +0.06(+0.79%)
Apr 29, 2019 7.660 7.660 7.550 7.600 42,918 -0.03(-0.33%)
Apr 26, 2019 7.645 7.660 7.620 7.625 7,400 -0.00(-0.07%)
Apr 25, 2019 7.600 7.635 7.530 7.630 34,881 -0.15(-1.93%)
Apr 24, 2019 7.750 7.810 7.750 7.780 23,512 +0.03(+0.39%)
Apr 23, 2019 7.600 7.770 7.600 7.750 73,111 +0.30(+4.03%)
Apr 22, 2019 7.540 7.550 7.440 7.450 34,117 -0.07(-0.93%)
Apr 18, 2019 7.470 7.550 7.405 7.520 32,100 -0.01(-0.07%)
Apr 17, 2019 7.500 7.530 7.495 7.525 22,105 +0.07(+0.98%)
Apr 16, 2019 7.460 7.470 7.450 7.452 14,834 +0.11(+1.46%)
Apr 15, 2019 7.360 7.360 7.290 7.345 12,540 -0.03(-0.41%)
Apr 12, 2019 7.320 7.390 7.320 7.375 19,200 +0.08(+1.03%)
Apr 11, 2019 7.440 7.440 7.260 7.300 7,816 -0.18(-2.41%)
Apr 10, 2019 7.520 7.520 7.450 7.480 7,571 +0.12(+1.63%)
Apr 09, 2019 7.420 7.460 7.360 7.360 35,968 -0.12(-1.58%)
Apr 08, 2019 7.510 7.510 7.360 7.478 23,448 -0.13(-1.67%)
Apr 05, 2019 7.620 7.620 7.560 7.605 8,200 +0.06(+0.73%)
Apr 04, 2019 7.485 7.550 7.485 7.550 10,142 +0.03(+0.40%)
Apr 03, 2019 7.430 7.570 7.400 7.520 26,657 +0.37(+5.17%)
Apr 02, 2019 7.170 7.170 7.130 7.150 17,827 -0.09(-1.24%)
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.