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 )

3.980 +0.160 (+4.19%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 6, 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 03, 2024 3.870 3.880 3.800 3.820 7,928 -0.09(-2.30%)
May 02, 2024 3.790 4.000 3.790 3.910 21,901 +0.20(+5.39%)
May 01, 2024 3.750 3.800 3.710 3.710 11,176 -0.15(-3.89%)
Apr 30, 2024 4.000 4.000 3.710 3.860 10,257 -0.04(-1.03%)
Apr 29, 2024 3.830 3.910 3.800 3.900 2,472 +0.05(+1.40%)
Apr 26, 2024 3.860 3.990 3.816 3.846 12,997 +0.06(+1.48%)
Apr 25, 2024 3.770 3.800 3.710 3.790 3,770 -0.04(-1.04%)
Apr 24, 2024 3.780 3.860 3.780 3.830 5,376 -0.05(-1.35%)
Apr 23, 2024 3.882 3.882 3.882 3.882 336 -0.02(-0.45%)
Apr 22, 2024 3.740 3.950 3.710 3.900 5,989 +0.12(+3.17%)
Apr 19, 2024 3.711 3.780 3.711 3.780 5,607 +0.00(+0.00%)
Apr 18, 2024 3.830 3.850 3.740 3.780 4,904 -0.01(-0.26%)
Apr 17, 2024 3.840 3.840 3.790 3.790 1,005 -0.03(-0.79%)
Apr 16, 2024 3.890 3.896 3.700 3.820 13,656 -0.16(-4.02%)
Apr 15, 2024 3.870 3.990 3.830 3.980 5,430 +0.19(+5.01%)
Apr 12, 2024 3.890 4.060 3.720 3.790 5,477 -0.11(-2.94%)
Apr 11, 2024 3.820 3.920 3.820 3.905 13,621 +0.10(+2.76%)
Apr 10, 2024 3.720 3.830 3.720 3.800 2,881 +0.00(+0.00%)
Apr 09, 2024 3.780 3.890 3.690 3.800 35,973 -0.16(-4.04%)
Apr 08, 2024 3.740 4.340 3.731 3.960 31,611 +0.13(+3.39%)
Apr 05, 2024 3.840 3.850 3.720 3.830 6,951 -0.00(-0.13%)
Apr 04, 2024 3.825 3.855 3.825 3.835 2,560 +0.02(+0.39%)
Apr 03, 2024 3.820 3.890 3.660 3.820 17,572 -0.02(-0.52%)
Apr 02, 2024 3.860 3.950 3.800 3.840 10,151 -0.11(-2.78%)
Apr 01, 2024 3.940 3.990 3.780 3.950 16,709 +0.09(+2.33%)
Mar 28, 2024 3.560 3.940 3.480 3.860 86,677 +0.31(+8.73%)
Mar 27, 2024 4.250 4.250 3.510 3.550 209,023 -1.06(-22.99%)
Mar 26, 2024 4.640 4.670 4.550 4.610 32,158 -0.07(-1.50%)
Mar 25, 2024 4.550 4.690 4.470 4.680 16,745 +0.13(+2.86%)
Mar 22, 2024 4.360 4.630 4.360 4.550 27,836 +0.14(+3.17%)
Mar 21, 2024 4.430 4.430 4.370 4.410 120,643 +0.04(+0.92%)
Mar 20, 2024 4.420 4.500 4.360 4.370 17,424 -0.05(-1.13%)
Mar 19, 2024 4.490 4.570 4.420 4.420 20,298 -0.05(-1.12%)
Mar 18, 2024 4.280 4.522 4.280 4.470 33,844 +0.21(+4.93%)
Mar 15, 2024 4.250 4.300 4.250 4.260 5,121 +0.01(+0.24%)
Mar 14, 2024 4.260 4.309 4.180 4.250 7,039 -0.06(-1.39%)
Mar 13, 2024 4.200 4.330 4.200 4.310 48,440 +0.12(+2.86%)
Mar 12, 2024 4.230 4.280 4.150 4.190 32,198 -0.03(-0.71%)
Mar 11, 2024 4.070 4.270 3.950 4.220 84,078 +0.02(+0.48%)
Mar 08, 2024 4.180 4.280 4.110 4.200 26,948 -0.01(-0.24%)
Mar 07, 2024 4.280 4.280 4.180 4.210 7,169 -0.03(-0.71%)
Mar 06, 2024 4.170 4.280 4.110 4.240 53,329 +0.13(+3.16%)
Mar 05, 2024 4.100 4.180 3.910 4.110 23,682 -0.06(-1.44%)
Mar 04, 2024 4.250 4.250 4.140 4.170 14,137 -0.08(-1.88%)
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.