Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

2.675 -0.002 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2012 0.0535 0.0535 0.0503 0.0512 23,014,558 -0.00(-4.65%)
May 30, 2012 0.0554 0.0554 0.0533 0.0537 18,118,542 -0.00(-3.83%)
May 29, 2012 0.0569 0.0574 0.0549 0.0558 14,207,956 -0.00(-1.88%)
May 25, 2012 0.0572 0.0578 0.0565 0.0569 9,045,471 -0.00(-1.54%)
May 24, 2012 0.0574 0.0578 0.0563 0.0578 5,734,187 -0.00(-0.61%)
May 23, 2012 0.0567 0.0585 0.0562 0.0581 5,347,891 +0.00(+0.62%)
May 22, 2012 0.0556 0.0585 0.0553 0.0578 11,632,239 +0.00(+4.85%)
May 21, 2012 0.0551 0.0583 0.0526 0.0551 20,694,484 +0.00(+0.00%)
May 18, 2012 0.0551 0.0556 0.0535 0.0551 17,900,486 -0.00(-0.32%)
May 17, 2012 0.0581 0.0581 0.0535 0.0553 30,721,570 -0.00(-3.73%)
May 16, 2012 0.0594 0.0610 0.0570 0.0574 13,244,404 -0.00(-4.17%)
May 15, 2012 0.0629 0.0629 0.0588 0.0599 19,865,400 -0.00(-4.27%)
May 14, 2012 0.0617 0.0627 0.0608 0.0626 22,442,408 +0.00(+1.74%)
May 11, 2012 0.0624 0.0626 0.0606 0.0615 14,323,687 -0.00(-1.99%)
May 10, 2012 0.0626 0.0631 0.0619 0.0627 17,271,676 +0.00(+2.03%)
May 09, 2012 0.0606 0.0626 0.0594 0.0615 34,131,756 +0.00(+5.18%)
May 08, 2012 0.0581 0.0595 0.0570 0.0585 19,533,856 +0.00(+0.92%)
May 07, 2012 0.0554 0.0583 0.0553 0.0579 16,712,483 +0.00(+2.52%)
May 04, 2012 0.0594 0.0598 0.0560 0.0565 25,133,744 -0.00(-5.37%)
May 03, 2012 0.0642 0.0648 0.0595 0.0597 26,172,468 -0.00(-6.42%)
May 02, 2012 0.0633 0.0651 0.0620 0.0638 24,873,726 +0.00(+0.28%)
May 01, 2012 0.0604 0.0636 0.0597 0.0636 45,238,236 +0.00(+6.25%)
Apr 30, 2012 0.0611 0.0613 0.0594 0.0599 18,997,720 -0.00(-1.18%)
Apr 27, 2012 0.0611 0.0611 0.0592 0.0606 23,623,846 +0.00(+1.49%)
Apr 26, 2012 0.0606 0.0610 0.0592 0.0597 15,834,370 +0.01(+12.04%)
Apr 25, 2012 0.0527 0.0541 0.0524 0.0533 25,352,760 +0.00(+2.11%)
Apr 24, 2012 0.0519 0.0535 0.0516 0.0522 20,812,738 +0.00(+0.61%)
Apr 23, 2012 0.0538 0.0538 0.0516 0.0519 26,279,528 -0.00(-2.65%)
Apr 20, 2012 0.0544 0.0544 0.0525 0.0533 19,383,186 -0.00(-2.31%)
Apr 19, 2012 0.0566 0.0569 0.0540 0.0546 18,181,586 -0.00(-2.25%)
Apr 18, 2012 0.0550 0.0558 0.0531 0.0558 27,436,922 +0.00(+4.11%)
Apr 17, 2012 0.0577 0.0577 0.0522 0.0536 39,181,512 -0.00(-5.28%)
Apr 16, 2012 0.0550 0.0575 0.0542 0.0566 36,285,768 +0.00(+3.45%)
Apr 13, 2012 0.0527 0.0558 0.0525 0.0547 40,416,628 +0.00(+4.82%)
Apr 12, 2012 0.0497 0.0531 0.0497 0.0522 23,304,854 +0.00(+6.07%)
Apr 11, 2012 0.0476 0.0503 0.0472 0.0492 21,291,864 +0.00(+5.03%)
Apr 10, 2012 0.0481 0.0484 0.0458 0.0469 31,911,560 -0.00(-3.87%)
Apr 09, 2012 0.0508 0.0520 0.0486 0.0487 30,536,070 -0.00(-6.34%)
Apr 05, 2012 0.0517 0.0531 0.0502 0.0520 23,388,174 +0.00(+0.61%)
Apr 04, 2012 0.0535 0.0535 0.0495 0.0517 46,761,020 -0.00(-4.91%)
Apr 03, 2012 0.0604 0.0621 0.0525 0.0544 113,108,184 -0.01(-10.13%)
Apr 02, 2012 0.0553 0.0613 0.0538 0.0605 82,365,208 +0.01(+10.95%)
Mar 30, 2012 0.0520 0.0564 0.0516 0.0546 79,946,688 +0.00(+6.77%)
Mar 29, 2012 0.0473 0.0530 0.0472 0.0511 56,419,600 +0.00(+8.33%)
Mar 28, 2012 0.0450 0.0472 0.0448 0.0472 43,040,784 +0.00(+6.01%)
Mar 27, 2012 0.0440 0.0456 0.0439 0.0445 17,312,444 +0.00(+1.07%)
Mar 26, 2012 0.0417 0.0442 0.0417 0.0440 9,759,712 +0.00(+5.26%)
Mar 23, 2012 0.0425 0.0432 0.0415 0.0418 15,320,571 -0.00(-3.27%)
Mar 22, 2012 0.0443 0.0448 0.0431 0.0432 8,228,265 -0.00(-2.48%)
Mar 21, 2012 0.0443 0.0450 0.0439 0.0443 5,988,339 +0.00(+0.00%)
Mar 20, 2012 0.0447 0.0453 0.0432 0.0443 14,122,662 -0.00(-0.70%)
Mar 19, 2012 0.0443 0.0450 0.0440 0.0447 20,613,786 +0.00(+0.71%)
Mar 16, 2012 0.0428 0.0443 0.0418 0.0443 12,281,402 +0.00(+3.68%)
Mar 15, 2012 0.0445 0.0450 0.0426 0.0428 18,275,656 -0.00(-2.51%)
Mar 14, 2012 0.0439 0.0450 0.0432 0.0439 22,887,932 -0.00(-2.11%)
Mar 13, 2012 0.0409 0.0453 0.0406 0.0448 38,046,888 +0.00(+10.04%)
Mar 12, 2012 0.0385 0.0407 0.0384 0.0407 10,597,625 +0.00(+5.71%)
Mar 09, 2012 0.0396 0.0401 0.0379 0.0385 12,950,957 -0.00(-1.61%)
Mar 08, 2012 0.0393 0.0393 0.0384 0.0391 11,675,706 +0.00(+2.05%)
Mar 07, 2012 0.0377 0.0384 0.0365 0.0384 10,696,084 +0.00(+3.39%)
Mar 06, 2012 0.0384 0.0388 0.0363 0.0371 34,418,432 -0.00(-4.84%)
Mar 05, 2012 0.0384 0.0390 0.0384 0.0390 5,894,078 +0.00(+0.00%)
Mar 02, 2012 0.0401 0.0401 0.0385 0.0390 10,887,339 -0.00(-1.58%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.