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 )

11.97 -0.26 (-2.13%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jul 31, 2019 5.710 5.750 5.690 5.720 40,486 +0.03(+0.53%)
Jul 30, 2019 5.696 5.707 5.610 5.690 37,143 -0.01(-0.18%)
Jul 29, 2019 5.758 5.758 5.700 5.700 9,895 -0.02(-0.35%)
Jul 26, 2019 5.856 5.890 5.720 5.720 28,600 -0.10(-1.72%)
Jul 25, 2019 5.815 5.860 5.810 5.820 32,010 +0.03(+0.52%)
Jul 24, 2019 5.730 5.790 5.730 5.790 6,264 +0.02(+0.35%)
Jul 23, 2019 5.745 5.770 5.710 5.770 16,389 +0.04(+0.70%)
Jul 22, 2019 5.721 5.730 5.660 5.730 41,179 -0.02(-0.43%)
Jul 19, 2019 5.780 5.780 5.750 5.755 36,800 +0.02(+0.44%)
Jul 18, 2019 5.720 5.750 5.715 5.730 17,177 -0.04(-0.69%)
Jul 17, 2019 5.750 5.800 5.750 5.770 11,740 -0.13(-2.20%)
Jul 16, 2019 5.950 5.955 5.900 5.900 24,631 -0.06(-0.97%)
Jul 15, 2019 6.020 6.020 5.950 5.957 50,084 -0.06(-1.04%)
Jul 12, 2019 6.040 6.040 6.005 6.020 22,700 +0.00(+0.00%)
Jul 11, 2019 6.090 6.090 6.010 6.020 35,321 -0.11(-1.79%)
Jul 10, 2019 6.110 6.145 6.100 6.130 26,656 +0.04(+0.66%)
Jul 09, 2019 6.080 6.090 6.030 6.090 29,553 -0.03(-0.49%)
Jul 08, 2019 6.172 6.190 6.056 6.120 21,504 -0.17(-2.70%)
Jul 05, 2019 6.320 6.320 6.260 6.290 7,200 +0.10(+1.62%)
Jul 03, 2019 6.270 6.270 6.140 6.190 11,100 -0.20(-3.13%)
Jul 02, 2019 6.400 6.410 6.360 6.390 25,660 -0.12(-1.84%)
Jul 01, 2019 6.450 6.550 6.430 6.510 14,564 +0.13(+2.04%)
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%)
Apr 01, 2019 7.255 7.340 7.180 7.240 12,892 -0.01(-0.14%)
Mar 29, 2019 7.170 7.250 7.170 7.250 84,900 +0.14(+1.97%)
Mar 28, 2019 7.070 7.110 7.070 7.110 11,523 -0.02(-0.28%)
Mar 27, 2019 7.100 7.130 7.065 7.130 26,893 +0.12(+1.71%)
Mar 26, 2019 7.050 7.054 7.000 7.010 12,608 +0.11(+1.59%)
Mar 25, 2019 7.025 7.025 6.830 6.900 36,797 -0.15(-2.13%)
Mar 22, 2019 7.280 7.280 7.050 7.050 37,400 -0.16(-2.22%)
Mar 21, 2019 7.260 7.260 7.080 7.210 55,415 -0.26(-3.48%)
Mar 20, 2019 7.540 7.540 7.250 7.470 94,616 -0.38(-4.84%)
Mar 19, 2019 7.620 7.950 7.620 7.850 75,685 +0.35(+4.67%)
Mar 18, 2019 7.545 7.600 7.470 7.500 19,368 +0.14(+1.90%)
Mar 15, 2019 7.350 7.410 7.350 7.360 54,600 +0.01(+0.14%)
Mar 14, 2019 7.500 7.520 7.320 7.350 33,928 -0.26(-3.42%)
Mar 13, 2019 7.690 7.695 7.550 7.610 7,371 -0.08(-1.04%)
Mar 12, 2019 7.610 7.790 7.610 7.690 42,249 +0.12(+1.59%)
Mar 11, 2019 7.680 7.680 7.570 7.570 22,951 +0.17(+2.30%)
Mar 08, 2019 7.320 7.430 7.320 7.400 12,200 -0.11(-1.46%)
Mar 07, 2019 7.560 7.560 7.480 7.510 44,797 -0.30(-3.84%)
Mar 06, 2019 7.890 7.890 7.780 7.810 35,589 -0.14(-1.76%)
Mar 05, 2019 7.780 7.950 7.780 7.950 47,659 +0.48(+6.43%)
Mar 04, 2019 7.610 7.610 7.465 7.470 21,960 -0.06(-0.80%)
Mar 01, 2019 7.550 7.590 7.500 7.530 17,500 -0.05(-0.66%)
Feb 28, 2019 7.460 7.620 7.460 7.580 52,500 -0.12(-1.56%)
Feb 27, 2019 7.735 7.760 7.600 7.700 66,192 -0.02(-0.26%)
Feb 26, 2019 7.820 7.820 7.678 7.720 43,123 -0.10(-1.28%)
Feb 25, 2019 7.830 7.850 7.710 7.820 68,742 +0.24(+3.17%)
Feb 22, 2019 7.420 7.620 7.420 7.580 57,400 +0.40(+5.57%)
Feb 21, 2019 7.350 7.350 7.155 7.180 30,626 +0.28(+4.06%)
Feb 20, 2019 6.940 6.950 6.870 6.900 18,931 -0.09(-1.29%)
Feb 19, 2019 6.830 6.990 6.830 6.990 41,029 -0.19(-2.64%)
Feb 15, 2019 7.260 7.260 7.150 7.180 9,200 -0.09(-1.17%)
Feb 14, 2019 7.295 7.300 7.180 7.265 54,922 +0.03(+0.48%)
Feb 13, 2019 7.410 7.410 7.180 7.230 56,130 +0.47(+6.95%)
Feb 12, 2019 6.750 6.770 6.740 6.760 13,497 -0.00(-0.07%)
Feb 11, 2019 6.700 6.880 6.700 6.765 33,671 +0.26(+4.08%)
Feb 08, 2019 6.520 6.530 6.447 6.500 22,000 +0.00(+0.00%)
Feb 07, 2019 6.600 6.610 6.490 6.500 51,277 -0.17(-2.55%)
Feb 06, 2019 6.745 6.790 6.660 6.670 50,928 -0.10(-1.48%)
Feb 05, 2019 6.660 6.770 6.644 6.770 46,782 +0.12(+1.80%)
Feb 04, 2019 6.660 6.660 6.580 6.650 57,104 +0.06(+0.91%)
Feb 01, 2019 6.800 6.800 6.530 6.590 86,900 +0.27(+4.35%)
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.