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

X Financial ADR (NY: XYF )

3.800 -0.170 (-4.28%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 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%)
Dec 01, 2023 4.142 4.142 4.018 4.142 8,094 +0.03(+0.70%)
Nov 30, 2023 4.075 4.133 4.071 4.114 4,282 +0.03(+0.70%)
Nov 29, 2023 4.047 4.159 4.037 4.085 19,755 -0.05(-1.16%)
Nov 28, 2023 4.075 4.152 4.037 4.133 9,741 +0.10(+2.37%)
Nov 27, 2023 4.114 4.114 4.037 4.037 3,760 -0.06(-1.40%)
Nov 24, 2023 4.305 4.305 4.066 4.094 6,113 -0.11(-2.51%)
Nov 22, 2023 4.200 4.248 4.037 4.200 21,129 -0.15(-3.52%)
Nov 21, 2023 4.219 4.362 4.219 4.353 9,659 +0.12(+2.94%)
Nov 20, 2023 4.018 4.247 4.018 4.228 10,113 +0.22(+5.49%)
Nov 17, 2023 3.874 4.018 3.825 4.008 8,887 +0.16(+4.23%)
Nov 16, 2023 3.908 3.908 3.846 3.846 3,278 -0.08(-1.95%)
Nov 15, 2023 4.066 4.118 3.664 3.922 33,356 -0.18(-4.43%)
Nov 14, 2023 4.353 4.467 4.085 4.104 15,421 -0.29(-6.54%)
Nov 13, 2023 4.056 4.401 3.979 4.391 22,335 +0.33(+8.00%)
Nov 10, 2023 4.018 4.066 3.960 4.066 4,340 +0.10(+2.41%)
Nov 09, 2023 3.980 3.980 3.932 3.970 1,255 -0.01(-0.24%)
Nov 08, 2023 4.018 4.040 3.922 3.980 16,600 -0.02(-0.48%)
Nov 07, 2023 3.989 4.056 3.932 3.999 3,184 +0.10(+2.45%)
Nov 06, 2023 3.922 3.970 3.903 3.903 3,019 -0.07(-1.69%)
Nov 03, 2023 3.874 3.970 3.865 3.970 5,191 +0.11(+2.98%)
Nov 02, 2023 3.836 3.865 3.798 3.855 1,456 +0.08(+2.03%)
Nov 01, 2023 3.788 3.846 3.779 3.779 9,073 -0.07(-1.74%)
Oct 31, 2023 3.874 3.893 3.789 3.846 12,609 -0.02(-0.50%)
Oct 30, 2023 3.913 3.913 3.865 3.865 8,142 -0.03(-0.74%)
Oct 27, 2023 3.827 3.970 3.779 3.893 19,446 +0.09(+2.26%)
Oct 26, 2023 3.630 3.807 3.630 3.807 3,995 +0.06(+1.53%)
Oct 25, 2023 3.463 3.760 3.463 3.750 8,935 +0.15(+4.26%)
Oct 24, 2023 3.492 3.607 3.492 3.597 3,071 -0.12(-3.34%)
Oct 23, 2023 3.587 3.731 3.444 3.721 14,916 +0.18(+5.14%)
Oct 20, 2023 3.492 3.540 3.425 3.540 7,557 +0.15(+4.52%)
Oct 19, 2023 3.453 3.587 3.377 3.386 10,355 -0.03(-0.84%)
Oct 18, 2023 3.530 3.587 3.415 3.415 4,250 -0.10(-2.86%)
Oct 17, 2023 3.482 3.549 3.430 3.516 4,134 -0.00(-0.14%)
Oct 16, 2023 3.463 3.549 3.358 3.520 18,076 +0.13(+3.95%)
Oct 13, 2023 3.377 3.511 3.358 3.386 3,080 -0.13(-3.80%)
Oct 12, 2023 3.520 3.559 3.387 3.520 3,846 -0.02(-0.54%)
Oct 11, 2023 3.425 3.565 3.406 3.540 2,495 +0.04(+1.09%)
Oct 10, 2023 3.367 3.540 3.367 3.501 1,545 +0.12(+3.68%)
Oct 09, 2023 3.683 3.683 3.262 3.377 46,330 -0.24(-6.61%)
Oct 06, 2023 3.602 3.693 3.508 3.616 2,857 +0.12(+3.56%)
Oct 05, 2023 3.463 3.492 3.444 3.492 2,106 +0.02(+0.55%)
Oct 04, 2023 3.673 3.683 3.348 3.473 31,727 -0.25(-6.68%)
Oct 03, 2023 3.635 3.750 3.635 3.721 3,248 +0.06(+1.57%)
Oct 02, 2023 3.913 3.913 3.635 3.664 14,318 -0.25(-6.36%)
Sep 29, 2023 3.922 3.970 3.731 3.913 19,498 -0.04(-0.97%)
Sep 28, 2023 3.999 4.032 3.913 3.951 21,678 -0.07(-1.67%)
Sep 27, 2023 3.922 4.018 3.922 4.018 18,396 +0.08(+1.94%)
Sep 26, 2023 3.865 4.008 3.865 3.941 9,494 -0.01(-0.24%)
Sep 25, 2023 4.008 4.075 3.932 3.951 10,167 -0.15(-3.73%)
Sep 22, 2023 4.114 4.161 3.922 4.104 22,287 +0.02(+0.47%)
Sep 21, 2023 3.893 4.085 3.788 4.085 6,094 +0.09(+2.15%)
Sep 20, 2023 3.951 4.008 3.740 3.999 25,568 +0.00(+0.00%)
Sep 19, 2023 4.114 4.114 3.980 3.999 7,667 +0.00(+0.00%)
Sep 18, 2023 4.027 4.133 3.980 3.999 7,163 -0.05(-1.18%)
Sep 15, 2023 4.001 4.078 3.838 4.047 51,523 +0.00(+0.00%)
Sep 14, 2023 3.955 4.157 3.955 4.047 50,192 +0.07(+1.85%)
Sep 13, 2023 3.927 4.047 3.927 3.973 14,625 -0.07(-1.82%)
Sep 12, 2023 3.899 4.093 3.895 4.047 12,686 -0.05(-1.12%)
Sep 11, 2023 3.918 4.116 3.918 4.093 84,649 +0.17(+4.22%)
Sep 08, 2023 3.863 3.936 3.807 3.927 11,932 -0.02(-0.47%)
Sep 07, 2023 4.001 4.001 3.844 3.945 42,966 -0.04(-0.92%)
Sep 06, 2023 4.037 4.042 3.780 3.982 37,970 +0.03(+0.70%)
Sep 05, 2023 4.093 4.093 3.789 3.955 84,166 -0.09(-2.27%)
Sep 01, 2023 3.899 4.111 3.830 4.047 51,030 +0.09(+2.33%)
Aug 31, 2023 4.120 4.120 3.853 3.955 69,006 -0.18(-4.44%)
Aug 30, 2023 4.001 4.139 3.918 4.139 23,157 +0.03(+0.67%)
Aug 29, 2023 4.304 4.304 3.973 4.111 16,666 +0.06(+1.59%)
Aug 28, 2023 3.835 4.083 3.817 4.047 56,267 +0.30(+8.11%)
Aug 25, 2023 3.458 3.743 3.458 3.743 8,288 +0.22(+6.27%)
Aug 24, 2023 3.559 3.669 3.504 3.522 7,747 -0.21(-5.67%)
Aug 23, 2023 3.596 3.738 3.578 3.734 11,449 +0.13(+3.57%)
Aug 22, 2023 3.486 3.651 3.449 3.605 8,362 +0.13(+3.70%)
Aug 21, 2023 3.375 3.531 3.375 3.476 13,857 -0.02(-0.53%)
Aug 18, 2023 3.522 3.541 3.495 3.495 2,397 -0.15(-4.04%)
Aug 17, 2023 3.550 3.798 3.246 3.642 11,037 +0.01(+0.25%)
Aug 16, 2023 3.780 3.881 3.587 3.633 21,168 -0.17(-4.36%)
Aug 15, 2023 3.890 4.079 3.771 3.798 24,382 -0.09(-2.36%)
Aug 14, 2023 3.909 4.019 3.863 3.890 25,875 -0.14(-3.42%)
Aug 11, 2023 4.295 4.295 3.955 4.028 6,346 -0.20(-4.78%)
Aug 10, 2023 4.313 4.322 4.148 4.230 47,849 -0.01(-0.22%)
Aug 09, 2023 4.497 4.497 4.230 4.240 12,719 -0.16(-3.66%)
Aug 08, 2023 4.405 4.401 4.322 4.401 2,634 +0.06(+1.38%)
Aug 07, 2023 4.230 4.539 4.230 4.341 40,441 -0.05(-1.05%)
Aug 04, 2023 4.479 4.571 4.276 4.387 20,916 -0.10(-2.25%)
Aug 03, 2023 4.470 4.506 4.337 4.488 39,680 +0.08(+1.88%)
Aug 02, 2023 4.424 4.552 4.313 4.405 32,056 -0.02(-0.42%)
Aug 01, 2023 4.598 4.598 4.350 4.424 16,708 -0.17(-3.80%)
Jul 31, 2023 4.249 4.598 4.230 4.598 124,343 +0.35(+8.23%)
Jul 28, 2023 4.102 4.276 4.083 4.249 36,319 +0.13(+3.12%)
Jul 27, 2023 4.065 4.120 4.001 4.120 5,234 +0.00(+0.00%)
Jul 26, 2023 4.065 4.120 4.009 4.120 2,866 +0.11(+2.75%)
Jul 25, 2023 4.185 4.240 3.982 4.010 7,379 -0.12(-2.90%)
Jul 24, 2023 4.056 4.129 3.936 4.129 10,436 +0.07(+1.81%)
Jul 21, 2023 4.139 4.139 3.973 4.056 2,823 +0.00(+0.00%)
Jul 20, 2023 4.093 4.120 3.955 4.056 13,322 +0.00(+0.00%)
Jul 19, 2023 4.102 4.230 3.909 4.056 41,975 -0.05(-1.12%)
Jul 18, 2023 4.093 4.139 4.056 4.102 14,045 +0.06(+1.36%)
Jul 17, 2023 4.028 4.139 4.028 4.047 7,559 -0.07(-1.79%)
Jul 14, 2023 4.047 4.139 3.881 4.120 26,157 +0.09(+2.28%)
Jul 13, 2023 4.111 4.321 3.964 4.028 39,230 -0.08(-2.01%)
Jul 12, 2023 3.964 4.111 3.945 4.111 8,344 +0.11(+2.76%)
Jul 11, 2023 3.973 4.047 3.881 4.001 7,861 +0.17(+4.32%)
Jul 10, 2023 4.001 4.001 3.780 3.835 13,123 +0.01(+0.24%)
Jul 07, 2023 3.863 3.955 3.759 3.826 31,369 -0.11(-2.80%)
Jul 06, 2023 4.047 4.120 3.909 3.936 52,054 -0.09(-2.28%)
Jul 05, 2023 4.065 4.230 4.001 4.028 13,204 -0.04(-0.91%)
Jul 03, 2023 4.001 4.139 4.001 4.065 18,722 +0.03(+0.68%)
Jun 30, 2023 4.047 4.219 3.909 4.037 144,961 -0.03(-0.68%)
Jun 29, 2023 4.194 4.304 4.056 4.065 52,926 -0.12(-2.86%)
Jun 28, 2023 4.313 4.313 4.083 4.185 20,551 -0.05(-1.09%)
Jun 27, 2023 4.175 4.368 4.056 4.230 46,327 -0.03(-0.65%)
Jun 26, 2023 4.258 4.368 4.120 4.258 91,319 -0.07(-1.70%)
Jun 23, 2023 4.212 4.438 4.047 4.332 51,826 +0.12(+2.84%)
Jun 22, 2023 3.853 4.212 3.853 4.212 55,269 +0.31(+8.02%)
Jun 21, 2023 3.853 4.093 3.789 3.899 62,721 -0.16(-3.85%)
Jun 20, 2023 3.761 4.056 3.761 4.056 43,712 +0.23(+6.01%)
Jun 16, 2023 3.853 3.853 3.697 3.826 72,186 -0.10(-2.58%)
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.