Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

X Financial ADR (NY: XYF )

4.250 -0.060 (-1.39%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 11, 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 (%)
Jan 31, 2020 3.394 3.587 3.394 3.476 2,935 +0.03(+0.80%)
Jan 30, 2020 3.697 3.697 3.417 3.449 28,887 -0.25(-6.72%)
Jan 29, 2020 3.780 3.835 3.697 3.697 9,505 -0.08(-2.19%)
Jan 28, 2020 3.669 4.001 3.669 3.780 13,855 -0.06(-1.44%)
Jan 27, 2020 4.139 4.139 3.807 3.835 14,608 -0.39(-9.15%)
Jan 24, 2020 4.249 4.358 3.945 4.221 19,572 -0.14(-3.16%)
Jan 23, 2020 4.552 4.580 4.194 4.359 26,926 -0.22(-4.82%)
Jan 22, 2020 4.635 4.771 4.580 4.580 6,674 -0.06(-1.19%)
Jan 21, 2020 4.801 4.801 4.635 4.635 7,333 -0.25(-5.08%)
Jan 17, 2020 4.608 4.883 4.580 4.883 9,641 +0.25(+5.36%)
Jan 16, 2020 4.635 4.690 4.608 4.635 15,401 -0.06(-1.18%)
Jan 15, 2020 4.552 4.745 4.552 4.690 9,633 +0.14(+3.03%)
Jan 14, 2020 4.635 4.828 4.552 4.552 15,392 -0.08(-1.79%)
Jan 13, 2020 4.580 4.883 4.580 4.635 29,852 -0.06(-1.18%)
Jan 10, 2020 4.608 4.690 4.552 4.690 14,207 +0.08(+1.80%)
Jan 09, 2020 4.746 4.773 4.608 4.608 15,264 -0.14(-2.91%)
Jan 08, 2020 4.828 4.852 4.690 4.746 7,820 -0.08(-1.62%)
Jan 07, 2020 4.856 4.856 4.691 4.824 6,012 -0.03(-0.66%)
Jan 06, 2020 4.801 4.911 4.801 4.856 5,251 -0.06(-1.12%)
Jan 03, 2020 4.773 4.966 4.773 4.911 6,306 +0.07(+1.34%)
Jan 02, 2020 4.883 4.966 4.746 4.846 27,633 +0.18(+3.93%)
Dec 31, 2019 4.828 4.911 4.663 4.663 36,824 -0.25(-5.06%)
Dec 30, 2019 4.690 4.911 4.663 4.911 36,822 +0.14(+2.89%)
Dec 27, 2019 4.690 4.911 4.690 4.773 26,603 +0.03(+0.58%)
Dec 26, 2019 4.911 5.187 4.635 4.746 72,882 -0.25(-4.97%)
Dec 24, 2019 4.966 4.994 4.801 4.994 11,127 -0.03(-0.55%)
Dec 23, 2019 4.828 5.021 4.773 5.021 16,998 +0.14(+2.82%)
Dec 20, 2019 4.801 4.883 4.759 4.883 7,575 +0.00(+0.00%)
Dec 19, 2019 4.856 4.883 4.718 4.883 7,745 +0.00(+0.00%)
Dec 18, 2019 4.690 4.883 4.690 4.883 7,511 -0.03(-0.56%)
Dec 17, 2019 4.773 4.911 4.663 4.911 17,431 +0.03(+0.56%)
Dec 16, 2019 4.828 4.939 4.801 4.883 24,151 -0.14(-2.75%)
Dec 13, 2019 4.883 5.049 4.753 5.021 31,134 +0.14(+2.82%)
Dec 12, 2019 4.939 5.021 4.718 4.883 58,288 -0.22(-4.32%)
Dec 11, 2019 5.242 5.242 4.883 5.104 39,509 -0.14(-2.63%)
Dec 10, 2019 5.242 5.242 5.021 5.242 48,968 +0.00(+0.00%)
Dec 09, 2019 4.939 5.297 4.911 5.242 71,010 +0.36(+7.34%)
Dec 06, 2019 4.718 4.966 4.663 4.883 48,821 +0.17(+3.51%)
Dec 05, 2019 4.828 4.939 4.580 4.718 43,943 -0.17(-3.39%)
Dec 04, 2019 4.856 4.966 4.746 4.883 39,926 -0.03(-0.56%)
Dec 03, 2019 4.966 5.021 4.828 4.911 46,074 -0.30(-5.82%)
Dec 02, 2019 4.883 5.242 4.690 5.215 59,747 +0.33(+6.78%)
Nov 29, 2019 5.104 5.435 4.828 4.883 48,713 -0.25(-4.84%)
Nov 27, 2019 5.352 5.352 5.049 5.132 12,830 -0.33(-6.06%)
Nov 26, 2019 4.856 5.463 4.828 5.463 150,286 +0.55(+11.24%)
Nov 25, 2019 4.580 4.911 4.552 4.911 15,019 +0.11(+2.30%)
Nov 22, 2019 4.801 4.828 4.608 4.801 7,466 -0.17(-3.33%)
Nov 21, 2019 4.883 5.242 4.552 4.966 30,754 -0.14(-2.70%)
Nov 20, 2019 5.270 5.380 5.104 5.104 17,909 -0.33(-6.09%)
Nov 19, 2019 5.628 5.684 5.408 5.435 94,265 +0.03(+0.51%)
Nov 18, 2019 5.435 5.987 5.408 5.408 30,590 +0.06(+1.03%)
Nov 15, 2019 5.187 5.408 5.187 5.352 4,494 -0.17(-3.00%)
Nov 14, 2019 4.883 5.518 4.883 5.518 13,622 +0.50(+9.89%)
Nov 13, 2019 5.380 5.463 5.021 5.021 25,521 -0.50(-9.00%)
Nov 12, 2019 4.939 5.518 4.939 5.518 33,568 +0.47(+9.29%)
Nov 11, 2019 5.104 5.132 4.718 5.049 43,997 -0.08(-1.61%)
Nov 08, 2019 4.966 5.242 4.966 5.132 6,161 +0.14(+2.76%)
Nov 07, 2019 5.104 5.270 4.994 4.994 12,992 -0.19(-3.72%)
Nov 06, 2019 5.435 5.435 4.966 5.187 6,833 -0.36(-6.47%)
Nov 05, 2019 5.077 5.739 5.077 5.546 17,422 +0.41(+8.06%)
Nov 04, 2019 5.021 5.242 4.911 5.132 9,692 +0.03(+0.54%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.