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 (%)
Apr 26, 2024 10.99 11.10 10.93 11.09 173,706 +0.48(+4.55%)
Apr 25, 2024 10.61 10.61 10.45 10.61 89,437 +0.01(+0.07%)
Apr 24, 2024 10.56 10.60 10.50 10.60 77,443 +0.21(+2.02%)
Apr 23, 2024 10.40 10.40 10.30 10.39 72,324 +0.27(+2.67%)
Apr 22, 2024 10.10 10.17 10.00 10.12 93,787 -0.01(-0.08%)
Apr 19, 2024 10.20 10.30 10.05 10.13 80,058 -0.33(-3.17%)
Apr 18, 2024 10.40 10.49 10.33 10.46 147,773 +0.18(+1.75%)
Apr 17, 2024 10.38 10.38 10.21 10.28 126,949 +0.18(+1.83%)
Apr 16, 2024 10.20 10.20 10.04 10.10 104,767 -0.29(-2.75%)
Apr 15, 2024 10.52 10.55 10.34 10.38 131,221 +0.15(+1.42%)
Apr 12, 2024 10.50 10.50 10.20 10.23 136,216 +0.00(+0.05%)
Apr 11, 2024 10.25 10.28 10.10 10.23 682,557 +0.24(+2.42%)
Apr 10, 2024 10.10 10.12 9.950 9.988 110,334 -0.26(-2.56%)
Apr 09, 2024 10.16 10.29 10.11 10.25 216,377 +0.34(+3.43%)
Apr 08, 2024 9.940 9.940 9.860 9.910 177,079 -0.02(-0.20%)
Apr 05, 2024 9.870 10.05 9.850 9.930 254,486 -0.08(-0.80%)
Apr 04, 2024 10.04 10.37 9.990 10.01 483,736 +0.01(+0.10%)
Apr 03, 2024 9.980 10.20 9.890 10.00 428,963 -0.39(-3.75%)
Apr 02, 2024 10.44 10.47 10.26 10.39 1,119,712 -0.43(-3.97%)
Apr 01, 2024 11.25 11.35 10.60 10.82 1,191,311 +0.20(+1.89%)
Mar 28, 2024 9.900 10.62 10.62 10.62 1,802,537 +1.15(+12.13%)
Mar 27, 2024 9.480 9.480 9.410 9.470 81,374 -0.20(-2.07%)
Mar 26, 2024 9.730 9.730 9.620 9.670 82,481 +0.18(+1.90%)
Mar 25, 2024 9.370 9.570 9.370 9.490 50,211 +0.12(+1.28%)
Mar 22, 2024 9.380 9.450 9.360 9.370 37,522 +0.08(+0.86%)
Mar 21, 2024 9.280 9.310 9.270 9.290 28,231 +0.01(+0.06%)
Mar 20, 2024 9.246 9.330 9.200 9.284 39,113 -0.27(-2.79%)
Mar 19, 2024 9.620 9.720 9.390 9.550 107,326 -0.03(-0.31%)
Mar 18, 2024 9.720 9.730 9.450 9.580 181,313 +0.32(+3.46%)
Mar 15, 2024 9.130 9.280 9.130 9.260 24,437 -0.01(-0.11%)
Mar 14, 2024 9.300 9.450 9.200 9.270 47,197 -0.25(-2.63%)
Mar 13, 2024 9.500 9.540 9.380 9.520 75,911 +0.04(+0.42%)
Mar 12, 2024 9.310 9.500 9.310 9.480 147,908 +0.92(+10.75%)
Mar 11, 2024 8.520 8.590 8.400 8.560 55,204 +0.27(+3.19%)
Mar 08, 2024 8.251 8.360 8.230 8.295 113,189 +0.16(+2.00%)
Mar 07, 2024 8.200 8.200 8.100 8.133 17,441 -0.25(-2.95%)
Mar 06, 2024 8.260 8.380 8.240 8.380 36,735 +0.27(+3.33%)
Mar 05, 2024 8.100 8.150 8.070 8.110 67,439 -0.29(-3.45%)
Mar 04, 2024 8.510 8.700 8.330 8.400 20,506 -0.09(-1.06%)
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.