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
Markets:
Overview
News
Currencies
International
Treasuries

X Financial American Depositary Shares (NY:XYF)

6.400 -0.150 (-2.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 19, 2025 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 (%)
Dec 19, 2025 6.560 6.740 6.400 6.400 147,682 -0.15(-2.29%)
Dec 18, 2025 6.430 6.630 6.400 6.550 117,335 +0.16(+2.50%)
Dec 17, 2025 6.660 6.745 6.360 6.390 208,721 -0.24(-3.62%)
Dec 16, 2025 6.870 6.926 6.510 6.630 117,064 -0.25(-3.63%)
Dec 15, 2025 7.090 7.090 6.770 6.880 168,957 -0.24(-3.37%)
Dec 12, 2025 6.910 7.280 6.910 7.120 165,099 +0.21(+3.04%)
Dec 11, 2025 6.730 6.970 6.680 6.910 102,265 +0.15(+2.22%)
Dec 10, 2025 6.940 6.980 6.710 6.760 102,182 -0.18(-2.59%)
Dec 09, 2025 6.670 6.970 6.670 6.940 129,477 +0.27(+4.05%)
Dec 08, 2025 6.980 6.980 6.660 6.670 156,842 -0.31(-4.44%)
Dec 05, 2025 7.370 7.480 6.920 6.980 198,697 -0.35(-4.77%)
Dec 04, 2025 7.250 7.475 7.130 7.330 168,017 +0.17(+2.37%)
Dec 03, 2025 6.670 7.170 6.650 7.160 203,921 +0.49(+7.35%)
Dec 02, 2025 6.620 6.845 6.470 6.670 163,573 +0.00(+0.00%)
Dec 01, 2025 6.900 7.170 6.630 6.670 189,745 -0.21(-3.05%)
Nov 28, 2025 7.170 7.280 6.880 6.880 107,140 -0.29(-4.04%)
Nov 26, 2025 7.400 7.600 7.120 7.170 224,720 -0.21(-2.85%)
Nov 25, 2025 7.520 7.640 7.230 7.380 207,884 +0.02(+0.27%)
Nov 24, 2025 7.770 7.800 7.180 7.360 632,637 -0.32(-4.17%)
Nov 21, 2025 8.880 8.890 7.660 7.680 743,837 -1.43(-15.70%)
Nov 20, 2025 10.02 10.10 8.955 9.110 407,197 -0.60(-6.18%)
Nov 19, 2025 10.90 10.90 9.660 9.710 454,866 -1.38(-12.44%)
Nov 18, 2025 11.12 11.38 11.00 11.09 197,317 -0.18(-1.60%)
Nov 17, 2025 11.56 11.75 11.22 11.27 90,009 -0.35(-3.01%)
Nov 14, 2025 11.53 11.88 11.42 11.62 212,107 -0.21(-1.78%)
Nov 13, 2025 12.03 12.06 11.60 11.83 174,680 -0.16(-1.33%)
Nov 12, 2025 12.12 12.12 11.79 11.99 232,549 -0.21(-1.72%)
Nov 11, 2025 12.31 12.31 11.93 12.20 201,511 -0.12(-0.97%)
Nov 10, 2025 12.46 12.56 11.93 12.32 139,895 -0.14(-1.12%)
Nov 07, 2025 12.05 12.47 11.86 12.46 91,470 +0.41(+3.40%)
Nov 06, 2025 12.31 12.35 12.01 12.05 107,143 -0.26(-2.11%)
Nov 05, 2025 12.11 12.48 12.11 12.31 80,068 +0.11(+0.90%)
Nov 04, 2025 12.36 12.53 12.16 12.20 114,375 -0.40(-3.17%)
Nov 03, 2025 12.57 12.85 12.28 12.60 86,171 +0.11(+0.88%)
Oct 31, 2025 12.20 12.80 12.20 12.49 148,371 +0.48(+4.00%)
Oct 30, 2025 11.82 12.16 11.68 12.01 151,059 +0.03(+0.25%)
Oct 29, 2025 11.86 12.10 11.65 11.98 222,658 -0.02(-0.17%)
Oct 28, 2025 12.60 12.63 11.50 12.00 624,842 -0.78(-6.10%)
Oct 27, 2025 12.98 13.16 12.67 12.78 107,558 -0.10(-0.78%)
Oct 24, 2025 12.77 13.11 12.77 12.88 66,665 +0.21(+1.66%)
Oct 23, 2025 12.47 12.88 12.43 12.67 78,328 +0.22(+1.77%)
Oct 22, 2025 12.66 12.94 12.30 12.45 106,361 -0.21(-1.66%)
Oct 21, 2025 12.60 13.10 12.39 12.66 219,120 -0.04(-0.31%)
Oct 20, 2025 13.25 13.25 12.64 12.70 223,185 -0.34(-2.61%)
Oct 17, 2025 13.20 13.39 12.99 13.04 117,215 -0.22(-1.66%)
Oct 16, 2025 13.62 13.79 13.18 13.26 156,018 -0.46(-3.35%)
Oct 15, 2025 13.87 14.14 13.47 13.72 98,837 -0.05(-0.36%)
Oct 14, 2025 13.08 13.86 13.08 13.77 123,480 +0.33(+2.46%)
Oct 13, 2025 13.64 13.88 13.40 13.44 125,276 +0.31(+2.36%)
Oct 10, 2025 14.23 14.37 13.07 13.13 328,290 -1.10(-7.73%)
Oct 09, 2025 14.54 14.65 13.99 14.23 194,672 -0.39(-2.67%)
Oct 08, 2025 14.19 14.63 14.19 14.62 114,985 +0.37(+2.60%)
Oct 07, 2025 14.60 14.63 14.18 14.25 168,221 -0.26(-1.79%)
Oct 06, 2025 14.21 14.86 14.12 14.51 207,444 +0.22(+1.54%)
Oct 03, 2025 14.53 14.75 14.19 14.29 175,325 -0.13(-0.90%)
Oct 02, 2025 14.06 14.49 13.93 14.42 220,947 +0.42(+3.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.