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 )

11.40 -0.24 (-2.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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, 2023 7.860 7.900 7.740 7.900 32,212 +0.05(+0.64%)
Jul 28, 2023 7.750 7.850 7.720 7.850 55,638 +0.26(+3.43%)
Jul 27, 2023 7.590 7.610 7.500 7.590 37,886 +0.25(+3.41%)
Jul 26, 2023 7.300 7.340 7.270 7.340 56,064 +0.06(+0.82%)
Jul 25, 2023 7.300 7.360 7.220 7.280 29,993 +0.10(+1.39%)
Jul 24, 2023 7.120 7.290 7.080 7.180 37,609 +0.02(+0.28%)
Jul 21, 2023 7.110 7.160 7.110 7.160 28,521 +0.07(+0.99%)
Jul 20, 2023 7.034 7.090 7.034 7.090 26,962 +0.02(+0.28%)
Jul 19, 2023 7.190 7.190 7.070 7.070 33,683 -0.02(-0.28%)
Jul 18, 2023 7.170 7.170 7.022 7.090 40,433 -0.12(-1.60%)
Jul 17, 2023 7.290 7.290 7.130 7.205 22,336 -0.08(-1.03%)
Jul 14, 2023 7.350 7.350 7.180 7.280 11,749 -0.13(-1.75%)
Jul 13, 2023 7.390 7.410 7.360 7.410 12,247 +0.26(+3.64%)
Jul 12, 2023 7.090 7.170 7.090 7.150 29,380 +0.20(+2.88%)
Jul 11, 2023 6.930 6.950 6.858 6.950 26,423 +0.15(+2.21%)
Jul 10, 2023 6.880 6.880 6.790 6.800 27,309 -0.24(-3.41%)
Jul 07, 2023 6.950 7.040 6.930 7.040 17,671 +0.07(+1.00%)
Jul 06, 2023 7.008 7.050 6.960 6.970 37,870 -0.02(-0.29%)
Jul 05, 2023 7.000 7.010 6.970 6.990 13,348 +0.02(+0.29%)
Jul 03, 2023 6.950 6.970 6.911 6.970 5,721 +0.12(+1.75%)
Jun 30, 2023 6.850 6.900 6.781 6.850 13,167 -0.05(-0.72%)
Jun 29, 2023 6.681 6.900 6.681 6.900 22,936 +0.07(+1.02%)
Jun 28, 2023 6.750 6.880 6.750 6.830 18,956 +0.11(+1.64%)
Jun 27, 2023 6.640 6.720 6.640 6.720 112,838 +0.08(+1.20%)
Jun 26, 2023 6.615 6.650 6.597 6.640 17,806 +0.33(+5.24%)
Jun 23, 2023 6.350 6.350 6.250 6.309 39,274 -0.18(-2.78%)
Jun 22, 2023 6.460 6.510 6.460 6.490 35,066 -0.07(-1.07%)
Jun 21, 2023 6.560 6.599 6.480 6.560 30,912 -0.07(-0.98%)
Jun 20, 2023 6.720 6.739 6.610 6.625 48,059 -0.38(-5.49%)
Jun 16, 2023 6.980 7.050 6.950 7.010 40,182 +0.00(+0.00%)
Jun 15, 2023 7.000 7.090 7.000 7.010 51,360 -0.22(-3.04%)
May 08, 2023 7.240 7.330 7.230 7.230 9,284 +0.09(+1.26%)
May 05, 2023 7.000 7.140 7.000 7.140 8,543 +0.20(+2.88%)
May 04, 2023 6.920 6.950 6.860 6.940 8,576 +0.03(+0.43%)
May 03, 2023 6.855 6.910 6.810 6.910 27,924 +0.01(+0.14%)
May 02, 2023 6.910 6.956 6.800 6.900 39,870 -0.12(-1.71%)
May 01, 2023 7.120 7.120 7.020 7.020 6,004 +0.01(+0.14%)
Apr 28, 2023 7.050 7.050 6.985 7.010 15,721 -0.01(-0.14%)
Apr 27, 2023 6.754 7.100 6.754 7.020 49,921 +0.00(+0.00%)
Apr 26, 2023 6.890 7.050 6.890 7.020 22,309 +0.21(+3.08%)
Apr 25, 2023 6.860 6.950 6.810 6.810 22,249 -0.42(-5.81%)
Apr 24, 2023 7.180 7.240 7.130 7.230 7,999 -0.13(-1.77%)
Apr 21, 2023 7.380 7.380 7.250 7.360 38,301 -0.22(-2.90%)
Apr 20, 2023 7.624 7.650 7.510 7.580 8,521 -0.03(-0.39%)
Apr 19, 2023 7.510 7.610 7.510 7.610 21,457 -0.21(-2.69%)
Apr 18, 2023 7.906 7.940 7.800 7.820 15,947 -0.17(-2.13%)
Apr 17, 2023 7.975 8.060 7.920 7.990 18,490 +0.31(+3.97%)
Apr 14, 2023 7.670 7.685 7.670 7.685 2,026 -0.05(-0.58%)
Apr 13, 2023 7.741 7.750 7.670 7.730 36,915 +0.16(+2.05%)
Apr 12, 2023 7.630 7.720 7.500 7.575 11,284 -0.21(-2.72%)
Apr 11, 2023 7.755 7.840 7.670 7.787 49,224 +0.05(+0.61%)
Apr 10, 2023 7.490 7.740 7.490 7.740 8,090 -0.03(-0.39%)
Apr 06, 2023 7.670 7.770 7.531 7.770 11,870 +0.17(+2.24%)
Apr 05, 2023 7.590 7.700 7.500 7.600 20,527 -0.12(-1.55%)
Apr 04, 2023 7.510 7.720 7.510 7.720 25,714 +0.01(+0.13%)
Apr 03, 2023 7.720 7.720 7.580 7.710 13,226 +0.02(+0.26%)
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%)
Jan 03, 2023 7.070 7.190 6.990 7.100 32,812 +0.22(+3.27%)
Dec 30, 2022 6.940 6.940 6.870 6.875 2,818 -0.08(-1.22%)
Dec 29, 2022 6.990 7.040 6.920 6.960 16,809 +0.03(+0.43%)
Dec 28, 2022 7.080 7.080 6.930 6.930 10,684 -0.12(-1.70%)
Dec 27, 2022 6.810 7.050 6.810 7.050 19,759 +0.17(+2.47%)
Dec 23, 2022 6.790 7.000 6.750 6.880 3,480 +0.11(+1.62%)
Dec 22, 2022 6.830 6.880 6.630 6.770 23,471 -0.04(-0.59%)
Dec 21, 2022 6.710 6.850 6.690 6.810 43,277 +0.10(+1.49%)
Dec 20, 2022 6.700 6.799 6.700 6.710 32,053 -0.12(-1.76%)
Dec 19, 2022 6.950 7.006 6.790 6.830 4,786 -0.30(-4.21%)
Dec 16, 2022 7.064 7.130 6.930 7.130 8,680 +0.13(+1.86%)
Dec 15, 2022 7.115 7.170 6.930 7.000 16,645 -0.17(-2.37%)
Dec 14, 2022 7.100 7.210 7.100 7.170 7,446 +0.06(+0.84%)
Dec 13, 2022 7.170 7.320 7.110 7.110 19,991 -0.05(-0.70%)
Dec 12, 2022 7.150 7.160 7.040 7.160 10,044 +0.01(+0.14%)
Dec 09, 2022 7.205 7.240 7.140 7.150 29,794 +0.05(+0.70%)
Dec 08, 2022 7.031 7.129 7.030 7.100 7,444 +0.17(+2.45%)
Dec 07, 2022 6.790 6.969 6.785 6.930 49,534 -0.20(-2.81%)
Dec 06, 2022 7.160 7.205 7.130 7.130 28,138 +0.05(+0.76%)
Dec 05, 2022 7.230 7.250 7.060 7.076 21,926 +0.46(+6.89%)
Dec 02, 2022 6.522 6.660 6.410 6.620 38,015 -0.14(-2.07%)
Dec 01, 2022 6.700 6.760 6.610 6.760 15,353 -0.02(-0.29%)
Nov 30, 2022 6.500 6.780 6.500 6.780 27,660 +0.54(+8.65%)
Nov 29, 2022 6.150 6.330 6.150 6.240 4,954 +0.22(+3.65%)
Nov 28, 2022 5.955 6.050 5.910 6.020 19,863 +0.02(+0.33%)
Nov 25, 2022 6.060 6.060 5.940 6.000 2,745 -0.24(-3.85%)
Nov 23, 2022 6.400 6.400 6.130 6.240 3,021 +0.04(+0.65%)
Nov 22, 2022 6.280 6.310 6.200 6.200 5,123 -0.15(-2.36%)
Nov 21, 2022 6.368 6.368 6.280 6.350 5,510 -0.10(-1.55%)
Nov 18, 2022 6.520 6.600 6.424 6.450 11,414 -0.15(-2.27%)
Nov 17, 2022 6.560 6.630 6.560 6.600 82,125 +0.01(+0.23%)
Nov 16, 2022 6.660 6.670 6.560 6.585 6,701 -0.33(-4.76%)
Nov 15, 2022 6.900 7.030 6.850 6.914 61,791 +0.31(+4.76%)
Nov 14, 2022 6.560 6.650 6.560 6.600 7,206 +0.04(+0.61%)
Nov 11, 2022 6.570 6.660 6.490 6.560 12,402 -0.04(-0.61%)
Nov 10, 2022 6.490 6.600 6.450 6.600 16,073 +0.35(+5.68%)
Nov 09, 2022 6.270 6.334 6.240 6.245 5,249 -0.20(-3.03%)
Nov 08, 2022 6.340 6.480 6.340 6.440 52,818 -0.02(-0.39%)
Nov 07, 2022 6.480 6.480 6.382 6.465 23,201 +0.25(+3.94%)
Nov 04, 2022 6.120 6.258 6.080 6.220 4,887 +0.42(+7.24%)
Nov 03, 2022 5.720 5.850 5.720 5.800 25,346 -0.10(-1.69%)
Nov 02, 2022 5.900 5.900 5.730 5.900 36,574 +0.18(+3.15%)
Nov 01, 2022 5.858 5.858 5.720 5.720 19,924 +0.09(+1.60%)
Oct 31, 2022 5.490 5.630 5.490 5.630 13,829 +0.12(+2.18%)
Oct 28, 2022 5.542 5.570 5.510 5.510 10,902 -0.28(-4.75%)
Oct 27, 2022 5.740 5.864 5.740 5.785 7,004 -0.13(-2.20%)
Oct 26, 2022 5.670 5.970 5.670 5.915 23,011 +0.22(+3.95%)
Oct 25, 2022 5.630 5.690 5.540 5.690 24,131 +0.33(+6.16%)
Oct 24, 2022 5.480 5.480 5.200 5.360 27,496 -0.55(-9.38%)
Oct 21, 2022 5.801 5.930 5.801 5.915 7,160 +0.14(+2.44%)
Oct 20, 2022 5.790 5.899 5.750 5.774 19,473 +0.22(+4.04%)
Oct 19, 2022 5.740 5.740 5.550 5.550 9,301 -0.25(-4.31%)
Oct 18, 2022 5.710 5.810 5.650 5.800 14,894 +0.12(+2.11%)
Oct 17, 2022 5.440 5.680 5.440 5.680 31,110 +0.25(+4.51%)
Oct 14, 2022 5.360 5.520 5.350 5.435 7,000 -0.07(-1.18%)
Oct 13, 2022 5.410 5.510 5.310 5.500 8,570 +0.00(+0.00%)
Oct 12, 2022 5.440 5.515 5.410 5.500 16,570 -0.00(-0.07%)
Oct 11, 2022 5.600 5.600 5.480 5.504 6,786 -0.10(-1.71%)
Oct 10, 2022 5.648 5.732 5.600 5.600 4,395 -0.05(-0.88%)
Oct 07, 2022 5.710 5.750 5.650 5.650 3,291 -0.22(-3.75%)
Oct 06, 2022 5.910 5.915 5.870 5.870 8,454 -0.03(-0.51%)
Oct 05, 2022 5.990 5.990 5.880 5.900 17,071 +0.00(+0.00%)
Oct 04, 2022 5.710 5.940 5.710 5.900 13,712 +0.27(+4.80%)
Oct 03, 2022 5.520 5.700 5.520 5.630 7,109 +0.05(+0.90%)
Sep 30, 2022 5.550 5.720 5.550 5.580 4,721 -0.11(-1.93%)
Sep 29, 2022 5.670 5.739 5.590 5.690 14,128 -0.31(-5.25%)
Sep 28, 2022 5.921 6.090 5.921 6.005 2,880 +0.00(+0.08%)
Sep 27, 2022 5.960 6.100 5.960 6.000 13,548 -0.01(-0.17%)
Sep 26, 2022 6.150 6.150 6.010 6.010 8,854 +0.11(+1.86%)
Sep 23, 2022 6.000 6.029 5.900 5.900 13,334 -0.17(-2.80%)
Sep 22, 2022 6.130 6.147 6.050 6.070 5,225 -0.06(-0.98%)
Sep 21, 2022 6.168 6.240 6.130 6.130 24,785 -0.23(-3.62%)
Sep 20, 2022 6.340 6.360 6.300 6.360 7,314 -0.02(-0.31%)
Sep 19, 2022 6.400 6.400 6.360 6.380 9,523 -0.05(-0.78%)
Sep 16, 2022 6.490 6.490 6.430 6.430 15,851 -0.12(-1.83%)
Sep 15, 2022 6.625 6.625 6.550 6.550 7,181 -0.03(-0.46%)
Sep 14, 2022 6.550 6.630 6.550 6.580 22,665 -0.07(-1.05%)
Sep 13, 2022 6.735 6.750 6.650 6.650 2,739 -0.17(-2.49%)
Sep 12, 2022 6.840 6.860 6.820 6.820 9,563 -0.04(-0.58%)
Sep 09, 2022 6.850 6.880 6.810 6.860 17,858 +0.14(+2.07%)
Sep 08, 2022 6.690 6.746 6.690 6.721 22,679 -0.18(-2.57%)
Sep 07, 2022 6.820 6.930 6.750 6.898 9,829 +0.07(+0.96%)
Sep 06, 2022 6.820 6.990 6.820 6.832 9,973 -0.18(-2.53%)
Sep 02, 2022 7.010 7.180 7.010 7.010 11,790 -0.15(-2.03%)
Sep 01, 2022 7.150 7.200 7.110 7.155 9,087 -0.04(-0.49%)
Aug 31, 2022 7.300 7.330 7.190 7.190 9,706 +0.19(+2.71%)
Aug 30, 2022 7.170 7.170 7.000 7.000 20,322 -0.28(-3.85%)
Aug 29, 2022 7.270 7.280 7.190 7.280 4,520 -0.15(-2.08%)
Aug 26, 2022 7.880 7.880 7.400 7.435 8,288 +0.08(+1.16%)
Aug 25, 2022 7.289 7.350 7.200 7.350 5,867 +0.32(+4.55%)
Aug 24, 2022 6.822 7.150 6.820 7.030 7,667 -0.05(-0.71%)
Aug 23, 2022 7.060 7.080 7.000 7.080 12,869 +0.02(+0.28%)
Aug 22, 2022 7.250 7.250 7.040 7.060 14,112 -0.15(-2.01%)
Aug 19, 2022 7.340 7.382 7.175 7.205 17,200 -0.13(-1.84%)
Aug 18, 2022 7.310 7.380 7.310 7.340 12,855 -0.08(-1.08%)
Aug 17, 2022 7.520 7.520 7.360 7.420 6,075 -0.06(-0.80%)
Aug 16, 2022 7.640 7.640 7.380 7.480 15,188 -0.24(-3.11%)
Aug 15, 2022 7.705 7.780 7.630 7.720 13,498 +0.09(+1.18%)
Aug 12, 2022 7.540 7.680 7.520 7.630 81,858 -0.04(-0.52%)
Aug 11, 2022 7.660 7.830 7.620 7.670 59,520 +0.25(+3.37%)
Aug 10, 2022 7.345 7.430 7.300 7.420 73,420 -0.07(-0.93%)
Aug 09, 2022 7.450 7.490 7.360 7.490 19,861 +0.07(+0.94%)
Aug 08, 2022 7.360 7.520 7.350 7.420 21,105 -0.23(-3.01%)
Aug 05, 2022 7.630 7.670 7.570 7.650 5,605 -0.04(-0.52%)
Aug 04, 2022 7.700 7.790 7.680 7.690 8,110 +0.26(+3.43%)
Aug 03, 2022 7.330 7.435 7.310 7.435 11,228 -0.03(-0.34%)
Aug 02, 2022 7.490 7.746 7.310 7.460 53,446 -0.07(-0.93%)
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.