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:

X Financial ADR (NY: XYF )

7.290 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 7.300 7.487 7.180 7.290 27,875 -0.01(-0.14%)
Dec 05, 2024 7.000 7.310 7.000 7.300 11,565 +0.22(+3.11%)
Dec 04, 2024 7.050 7.080 6.780 7.080 51,202 -0.02(-0.28%)
Dec 03, 2024 7.040 7.150 6.910 7.100 54,117 +0.09(+1.28%)
Dec 02, 2024 7.500 7.600 7.010 7.010 124,450 -0.57(-7.52%)
Nov 29, 2024 7.580 7.790 7.210 7.580 54,789 +0.32(+4.41%)
Nov 27, 2024 6.950 7.580 6.700 7.260 130,994 +0.31(+4.46%)
Nov 26, 2024 6.450 6.950 6.448 6.950 38,933 +0.45(+6.92%)
Nov 25, 2024 6.350 6.500 6.310 6.500 10,769 +0.20(+3.17%)
Nov 22, 2024 6.200 6.330 6.200 6.300 11,016 +0.05(+0.80%)
Nov 21, 2024 6.250 6.400 6.250 6.250 5,278 +0.00(+0.00%)
Nov 20, 2024 6.190 6.250 6.150 6.250 19,695 +0.00(+0.00%)
Nov 19, 2024 6.300 6.400 6.171 6.250 4,778 +0.03(+0.48%)
Nov 18, 2024 6.210 6.237 6.080 6.220 9,298 +0.10(+1.63%)
Nov 15, 2024 6.070 6.160 6.070 6.120 5,017 +0.01(+0.16%)
Nov 14, 2024 6.040 6.230 6.040 6.110 11,454 +0.00(+0.00%)
Nov 13, 2024 6.500 6.500 6.100 6.110 37,186 -0.33(-5.12%)
Nov 12, 2024 6.290 6.493 6.290 6.440 8,262 -0.01(-0.16%)
Nov 11, 2024 6.460 6.510 6.260 6.450 18,073 +0.00(+0.00%)
Nov 08, 2024 6.610 6.680 6.350 6.450 12,886 -0.23(-3.44%)
Nov 07, 2024 6.670 6.900 6.560 6.680 17,338 -0.02(-0.30%)
Nov 06, 2024 6.790 6.790 6.440 6.700 13,944 -0.14(-2.05%)
Nov 05, 2024 6.540 6.840 6.440 6.840 21,211 +0.23(+3.48%)
Nov 04, 2024 6.570 6.650 6.410 6.610 15,782 +0.06(+0.92%)
Nov 01, 2024 6.620 6.630 6.545 6.550 1,402 +0.15(+2.34%)
Oct 31, 2024 6.480 6.480 6.380 6.400 19,879 -0.09(-1.39%)
Oct 30, 2024 6.420 6.530 6.400 6.490 6,624 -0.07(-1.07%)
Oct 29, 2024 6.710 6.820 6.400 6.560 23,575 -0.06(-0.91%)
Oct 28, 2024 6.700 6.750 6.570 6.620 15,116 -0.08(-1.25%)
Oct 25, 2024 6.685 6.920 6.610 6.704 8,400 +0.10(+1.58%)
Oct 24, 2024 6.650 6.850 6.600 6.600 6,845 -0.13(-1.93%)
Oct 23, 2024 6.720 6.930 6.630 6.730 19,435 -0.02(-0.30%)
Oct 22, 2024 6.400 6.939 6.400 6.750 16,233 +0.35(+5.47%)
Oct 21, 2024 6.520 6.601 6.250 6.400 13,104 -0.25(-3.76%)
Oct 18, 2024 6.820 6.820 6.610 6.650 9,190 +0.16(+2.47%)
Oct 17, 2024 6.930 6.950 6.240 6.490 94,337 -0.46(-6.62%)
Oct 16, 2024 6.400 7.000 6.400 6.950 22,888 +0.59(+9.28%)
Oct 15, 2024 6.610 6.610 6.235 6.360 61,256 -0.34(-5.07%)
Oct 14, 2024 6.750 6.870 6.590 6.700 49,017 -0.16(-2.33%)
Oct 11, 2024 6.860 7.000 6.785 6.860 49,196 -0.17(-2.42%)
Oct 10, 2024 7.040 7.250 6.900 7.030 41,305 -0.23(-3.17%)
Oct 09, 2024 7.220 7.445 6.910 7.260 74,526 -0.09(-1.22%)
Oct 08, 2024 7.680 7.770 7.200 7.350 89,999 -0.88(-10.69%)
Oct 07, 2024 7.800 8.352 7.370 8.230 226,464 +0.89(+12.14%)
Oct 04, 2024 7.400 7.648 6.900 7.339 103,157 +0.35(+5.00%)
Oct 03, 2024 6.500 7.300 6.200 6.990 122,801 +0.25(+3.68%)
Oct 02, 2024 8.420 8.590 6.500 6.742 277,793 -0.65(-8.77%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.