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 )

4.150 +0.240 (+6.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024 3.980 4.170 3.980 4.150 58,989 +0.24(+6.14%)
May 30, 2024 3.730 3.970 3.730 3.910 16,202 +0.18(+4.83%)
May 29, 2024 3.700 3.820 3.700 3.730 15,216 -0.02(-0.53%)
May 28, 2024 3.700 3.880 3.680 3.750 23,018 -0.02(-0.42%)
May 24, 2024 3.700 3.880 3.680 3.766 24,230 +0.04(+0.96%)
May 23, 2024 3.730 3.806 3.720 3.730 27,688 -0.16(-4.11%)
May 22, 2024 3.820 3.890 3.820 3.890 2,350 +0.03(+0.77%)
May 21, 2024 3.930 3.937 3.800 3.860 10,271 +0.06(+1.58%)
May 20, 2024 3.967 3.985 3.800 3.800 22,416 -0.17(-4.28%)
May 17, 2024 3.950 3.970 3.860 3.970 2,935 +0.07(+1.79%)
May 16, 2024 3.920 3.950 3.860 3.900 2,070 +0.00(+0.00%)
May 15, 2024 3.820 3.963 3.820 3.900 16,731 +0.01(+0.36%)
May 14, 2024 3.900 3.950 3.880 3.886 9,312 +0.02(+0.42%)
May 13, 2024 3.770 3.900 3.770 3.870 5,945 +0.07(+1.84%)
May 10, 2024 3.850 3.885 3.700 3.800 10,268 -0.09(-2.31%)
May 09, 2024 3.870 3.940 3.800 3.890 4,277 +0.14(+3.73%)
May 08, 2024 3.817 3.817 3.750 3.750 5,268 -0.10(-2.49%)
May 07, 2024 3.817 3.846 3.764 3.846 5,320 +0.07(+1.88%)
May 06, 2024 3.702 3.807 3.702 3.775 7,603 +0.12(+3.30%)
May 03, 2024 3.702 3.712 3.635 3.654 8,287 -0.09(-2.30%)
May 02, 2024 3.626 3.827 3.626 3.740 22,893 +0.19(+5.39%)
May 01, 2024 3.587 3.635 3.549 3.549 11,682 -0.14(-3.89%)
Apr 30, 2024 3.827 3.827 3.549 3.693 10,721 -0.04(-1.03%)
Apr 29, 2024 3.664 3.740 3.635 3.731 2,584 +0.05(+1.40%)
Apr 26, 2024 3.693 3.817 3.650 3.679 13,586 +0.05(+1.48%)
Apr 25, 2024 3.607 3.635 3.549 3.626 3,940 -0.04(-1.04%)
Apr 24, 2024 3.616 3.693 3.616 3.664 5,619 -0.05(-1.35%)
Apr 23, 2024 3.714 3.714 3.714 3.714 351 -0.02(-0.45%)
Apr 22, 2024 3.578 3.779 3.549 3.731 6,260 +0.11(+3.17%)
Apr 19, 2024 3.550 3.616 3.550 3.616 5,861 +0.00(+0.00%)
Apr 18, 2024 3.664 3.683 3.578 3.616 5,126 -0.01(-0.26%)
Apr 17, 2024 3.673 3.673 3.626 3.626 1,050 -0.03(-0.79%)
Apr 16, 2024 3.721 3.727 3.540 3.654 14,275 -0.15(-4.02%)
Apr 15, 2024 3.702 3.817 3.664 3.807 5,676 +0.18(+5.01%)
Apr 12, 2024 3.721 3.884 3.559 3.626 5,725 -0.11(-2.94%)
Apr 11, 2024 3.654 3.750 3.654 3.736 14,238 +0.10(+2.76%)
Apr 10, 2024 3.559 3.664 3.559 3.635 3,011 +0.00(+0.00%)
Apr 09, 2024 3.616 3.721 3.530 3.635 37,603 -0.15(-4.04%)
Apr 08, 2024 3.578 4.152 3.569 3.788 33,044 +0.12(+3.39%)
Apr 05, 2024 3.673 3.683 3.559 3.664 7,266 -0.00(-0.13%)
Apr 04, 2024 3.659 3.688 3.659 3.669 2,676 +0.01(+0.39%)
Apr 03, 2024 3.654 3.721 3.501 3.654 18,368 -0.02(-0.52%)
Apr 02, 2024 3.693 3.779 3.635 3.673 10,611 -0.11(-2.78%)
Apr 01, 2024 3.769 3.817 3.616 3.779 17,466 +0.09(+2.33%)
Mar 28, 2024 3.406 3.769 3.329 3.693 90,606 +0.30(+8.73%)
Mar 27, 2024 4.066 4.066 3.358 3.396 218,498 -1.01(-22.99%)
Mar 26, 2024 4.439 4.467 4.353 4.410 33,615 -0.07(-1.50%)
Mar 25, 2024 4.353 4.487 4.276 4.477 17,504 +0.12(+2.86%)
Mar 22, 2024 4.171 4.429 4.171 4.353 29,097 +0.13(+3.17%)
Mar 21, 2024 4.238 4.238 4.180 4.219 126,112 +0.04(+0.92%)
Mar 20, 2024 4.228 4.305 4.171 4.180 18,213 -0.05(-1.13%)
Mar 19, 2024 4.295 4.372 4.228 4.228 21,218 -0.05(-1.12%)
Mar 18, 2024 4.094 4.326 4.094 4.276 35,378 +0.20(+4.93%)
Mar 15, 2024 4.066 4.114 4.066 4.075 5,353 +0.01(+0.24%)
Mar 14, 2024 4.075 4.123 3.999 4.066 7,358 -0.06(-1.39%)
Mar 13, 2024 4.018 4.142 4.018 4.123 50,635 +0.11(+2.86%)
Mar 12, 2024 4.047 4.094 3.970 4.008 33,657 -0.03(-0.71%)
Mar 11, 2024 3.893 4.085 3.779 4.037 87,889 +0.02(+0.48%)
Mar 08, 2024 3.999 4.094 3.932 4.018 28,169 -0.01(-0.24%)
Mar 07, 2024 4.094 4.094 3.999 4.027 7,493 -0.03(-0.71%)
Mar 06, 2024 3.989 4.094 3.932 4.056 55,746 +0.12(+3.16%)
Mar 05, 2024 3.922 3.999 3.740 3.932 24,755 -0.06(-1.44%)
Mar 04, 2024 4.066 4.066 3.960 3.989 14,777 -0.08(-1.88%)
Mar 01, 2024 3.922 4.079 3.921 4.066 51,919 +0.14(+3.66%)
Feb 29, 2024 3.827 3.960 3.827 3.922 12,594 -0.03(-0.81%)
Feb 28, 2024 3.884 3.954 3.884 3.954 9,544 -0.02(-0.40%)
Feb 27, 2024 3.874 3.970 3.874 3.970 10,077 +0.07(+1.72%)
Feb 26, 2024 3.903 3.960 3.903 3.903 20,264 -0.06(-1.45%)
Feb 23, 2024 3.970 3.996 3.922 3.960 6,658 +0.00(+0.03%)
Feb 22, 2024 3.970 3.970 3.836 3.959 4,322 +0.05(+1.19%)
Feb 21, 2024 3.846 3.957 3.841 3.913 5,958 -0.06(-1.45%)
Feb 20, 2024 3.922 3.970 3.731 3.970 36,763 +0.08(+1.97%)
Feb 16, 2024 3.827 3.903 3.817 3.893 18,731 +0.07(+1.75%)
Feb 15, 2024 3.827 3.827 3.798 3.827 4,831 +0.01(+0.25%)
Feb 14, 2024 3.788 3.827 3.779 3.817 9,118 +0.00(+0.12%)
Feb 13, 2024 3.812 3.812 3.812 3.812 624 -0.01(-0.37%)
Feb 12, 2024 3.760 3.827 3.760 3.827 5,828 +0.07(+1.78%)
Feb 09, 2024 3.750 3.827 3.731 3.760 5,161 -0.07(-1.75%)
Feb 08, 2024 3.788 3.827 3.683 3.827 13,095 +0.09(+2.30%)
Feb 07, 2024 3.740 3.794 3.693 3.740 8,171 -0.09(-2.25%)
Feb 06, 2024 3.827 3.874 3.779 3.827 14,035 +0.04(+1.14%)
Feb 05, 2024 3.733 3.827 3.733 3.783 5,573 +0.10(+2.67%)
Feb 02, 2024 3.731 3.798 3.685 3.685 4,134 -0.01(-0.21%)
Feb 01, 2024 3.807 3.807 3.693 3.693 1,233 -0.04(-1.03%)
Jan 31, 2024 3.750 3.814 3.731 3.731 1,612 -0.09(-2.26%)
Jan 30, 2024 3.824 3.824 3.760 3.817 1,001 +0.00(+0.13%)
Jan 29, 2024 3.827 3.827 3.697 3.812 3,269 -0.01(-0.38%)
Jan 26, 2024 3.827 3.827 3.731 3.827 7,532 +0.01(+0.25%)
Jan 25, 2024 3.874 3.874 3.807 3.817 6,333 -0.11(-2.69%)
Jan 24, 2024 3.922 3.980 3.913 3.922 16,927 +0.01(+0.24%)
Jan 23, 2024 3.836 3.913 3.836 3.913 1,673 +0.00(+0.00%)
Jan 22, 2024 3.731 3.913 3.683 3.913 9,641 +0.10(+2.51%)
Jan 19, 2024 3.865 3.865 3.817 3.817 607 +0.02(+0.50%)
Jan 18, 2024 3.740 3.874 3.664 3.798 6,982 +0.00(+0.00%)
Jan 17, 2024 3.846 3.846 3.635 3.798 5,863 -0.05(-1.24%)
Jan 16, 2024 4.018 3.951 3.731 3.846 30,463 -0.18(-4.53%)
Jan 12, 2024 4.024 4.066 3.970 4.028 5,769 +0.01(+0.25%)
Jan 11, 2024 3.922 4.018 3.832 4.018 7,454 +0.03(+0.72%)
Jan 10, 2024 3.941 3.989 3.922 3.989 9,539 -0.01(-0.24%)
Jan 09, 2024 4.152 4.152 3.922 3.999 16,340 -0.13(-3.24%)
Jan 08, 2024 3.903 4.161 3.903 4.133 16,864 +0.14(+3.60%)
Jan 05, 2024 3.941 4.114 3.936 3.989 10,977 -0.10(-2.34%)
Jan 04, 2024 3.827 4.085 3.827 4.085 18,068 +0.32(+8.38%)
Jan 03, 2024 3.607 3.970 3.568 3.769 45,949 +0.16(+4.51%)
Jan 02, 2024 3.568 3.654 3.520 3.607 2,715 +0.11(+3.01%)
Dec 29, 2023 3.492 3.597 3.492 3.501 7,594 -0.03(-0.81%)
Dec 28, 2023 3.473 3.626 3.473 3.530 8,245 +0.00(+0.00%)
Dec 27, 2023 3.597 3.607 3.470 3.530 10,140 -0.05(-1.34%)
Dec 26, 2023 3.549 3.683 3.530 3.578 9,808 +0.03(+0.81%)
Dec 22, 2023 3.568 3.683 3.549 3.549 4,961 -0.01(-0.27%)
Dec 21, 2023 3.626 3.635 3.549 3.559 4,204 -0.03(-0.80%)
Dec 20, 2023 3.511 3.635 3.501 3.587 8,642 +0.08(+2.18%)
Dec 19, 2023 3.568 3.712 3.511 3.511 18,255 +0.04(+1.10%)
Dec 18, 2023 3.444 3.674 3.396 3.473 11,776 +0.12(+3.71%)
Dec 15, 2023 3.645 3.807 3.329 3.348 54,249 -0.23(-6.42%)
Dec 14, 2023 3.530 3.578 3.501 3.578 13,057 +0.12(+3.60%)
Dec 13, 2023 3.425 3.578 3.396 3.453 16,743 +0.03(+0.84%)
Dec 12, 2023 3.463 3.740 3.425 3.425 28,237 -0.16(-4.53%)
Dec 11, 2023 3.654 3.702 3.578 3.587 22,032 -0.09(-2.34%)
Dec 08, 2023 3.607 3.721 3.607 3.673 12,550 -0.01(-0.26%)
Dec 07, 2023 3.578 3.693 3.559 3.683 18,833 +0.14(+4.05%)
Dec 06, 2023 3.597 3.827 3.540 3.540 7,868 -0.05(-1.33%)
Dec 05, 2023 3.760 3.804 3.568 3.587 16,403 -0.20(-5.30%)
Dec 04, 2023 4.056 4.056 3.760 3.788 29,564 -0.35(-8.54%)
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.