Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Xinyuan Real Estate Ltd ADR (NY: XIN )

3.100 -0.290 (-8.55%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 28, 2024 3.310 3.310 2.810 3.100 11,841 -0.29(-8.55%)
May 24, 2024 3.613 3.613 3.380 3.390 4,990 -0.27(-7.38%)
May 23, 2024 3.700 3.900 3.500 3.660 14,214 -0.27(-6.87%)
May 22, 2024 3.910 4.069 3.672 3.930 28,616 +0.03(+0.77%)
May 21, 2024 3.770 3.980 3.360 3.900 54,416 +0.11(+2.90%)
May 20, 2024 3.950 4.260 3.680 3.790 114,941 -0.18(-4.53%)
May 17, 2024 3.110 4.250 3.110 3.970 795,920 +1.12(+39.48%)
May 16, 2024 2.700 2.846 2.700 2.846 5,394 +0.10(+3.50%)
May 15, 2024 2.700 2.750 2.700 2.750 5,987 +0.06(+2.23%)
May 14, 2024 2.560 2.700 2.530 2.690 13,680 +0.09(+3.54%)
May 13, 2024 2.590 2.600 2.380 2.598 8,817 +0.01(+0.31%)
May 10, 2024 2.600 2.620 2.590 2.590 2,747 -0.03(-1.15%)
May 09, 2024 2.547 2.624 2.480 2.620 1,569 +0.05(+1.95%)
May 08, 2024 2.600 2.610 2.570 2.570 5,293 -0.06(-2.28%)
May 07, 2024 2.510 2.630 2.500 2.630 12,082 -0.07(-2.59%)
May 06, 2024 2.500 2.700 2.500 2.700 1,684 +0.05(+1.89%)
May 03, 2024 2.700 2.700 2.570 2.650 3,693 -0.03(-1.12%)
May 02, 2024 2.600 2.680 2.455 2.680 4,694 +0.06(+2.10%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.