Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

XIAO-I Corporation - American Depositary Shares (NQ: AIXI )

1.090 +0.060 (+5.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 1.040 1.110 0.9950 1.090 232,921 +0.06(+5.83%)
May 16, 2024 1.070 1.070 0.9900 1.030 184,620 -0.02(-1.90%)
May 15, 2024 1.020 1.070 0.9876 1.050 135,134 +0.00(+0.00%)
May 14, 2024 1.070 1.075 1.000 1.050 231,402 -0.02(-2.33%)
May 13, 2024 1.120 1.150 1.060 1.075 194,994 -0.11(-9.28%)
May 10, 2024 1.110 1.210 1.050 1.185 552,534 +0.01(+0.42%)
May 09, 2024 1.300 1.450 1.170 1.180 2,803,611 -0.08(-6.35%)
May 08, 2024 1.210 1.320 1.150 1.260 356,208 +0.05(+4.13%)
May 07, 2024 1.220 1.250 1.167 1.210 98,459 -0.06(-4.72%)
May 06, 2024 1.190 1.280 1.130 1.270 144,772 +0.07(+5.83%)
May 03, 2024 1.230 1.300 1.185 1.200 71,998 -0.05(-4.00%)
May 02, 2024 1.220 1.340 1.200 1.250 88,634 +0.03(+2.46%)
May 01, 2024 1.210 1.230 1.160 1.220 43,066 +0.00(+0.00%)
Apr 30, 2024 1.280 1.340 1.200 1.220 95,302 -0.08(-6.15%)
Apr 29, 2024 1.300 1.370 1.250 1.300 66,195 +0.02(+1.56%)
Apr 26, 2024 1.330 1.331 1.250 1.280 58,400 +0.00(+0.00%)
Apr 25, 2024 1.280 1.328 1.220 1.280 86,263 +0.05(+4.07%)
Apr 24, 2024 1.350 1.365 1.210 1.230 119,281 -0.14(-10.22%)
Apr 23, 2024 1.300 1.500 1.300 1.370 278,076 +0.04(+3.01%)
Apr 22, 2024 1.380 1.430 1.280 1.330 97,188 -0.09(-6.34%)
Apr 19, 2024 1.600 1.600 1.390 1.420 63,735 -0.12(-7.79%)
Apr 18, 2024 1.420 1.629 1.410 1.540 182,263 +0.10(+6.94%)
Apr 17, 2024 1.540 1.580 1.415 1.440 130,596 -0.04(-2.70%)
Apr 16, 2024 1.550 1.787 1.480 1.480 88,678 -0.12(-7.22%)
Apr 15, 2024 1.840 1.840 1.550 1.595 62,605 -0.08(-5.05%)
Apr 12, 2024 1.740 1.760 1.630 1.680 30,455 -0.10(-5.61%)
Apr 11, 2024 1.790 1.790 1.750 1.780 10,163 -0.01(-0.56%)
Apr 10, 2024 1.810 1.833 1.775 1.790 14,785 -0.06(-3.24%)
Apr 09, 2024 1.740 1.850 1.731 1.850 40,189 +0.08(+4.50%)
Apr 08, 2024 1.800 1.800 1.720 1.770 25,507 +0.00(+0.02%)
Apr 05, 2024 1.770 1.840 1.740 1.770 27,313 -0.02(-1.12%)
Apr 04, 2024 1.780 1.810 1.735 1.790 24,278 -0.04(-2.19%)
Apr 03, 2024 1.750 1.850 1.730 1.830 48,738 +0.11(+6.40%)
Apr 02, 2024 1.790 1.790 1.680 1.720 44,103 -0.05(-2.82%)
Apr 01, 2024 1.800 1.810 1.700 1.770 89,391 -0.02(-1.12%)
Mar 28, 2024 1.700 1.839 1.690 1.790 33,368 +0.05(+3.17%)
Mar 27, 2024 1.755 1.755 1.650 1.735 32,830 +0.01(+0.29%)
Mar 26, 2024 1.820 1.820 1.710 1.730 65,094 -0.09(-4.95%)
Mar 25, 2024 1.930 1.930 1.800 1.820 61,729 -0.05(-2.67%)
Mar 22, 2024 1.890 1.910 1.810 1.870 96,074 +0.04(+2.19%)
Mar 21, 2024 1.860 1.900 1.800 1.830 71,106 -0.06(-3.17%)
Mar 20, 2024 1.880 1.930 1.830 1.890 136,055 +0.05(+2.72%)
Mar 19, 2024 1.980 1.980 1.830 1.840 120,111 -0.08(-4.17%)
Mar 18, 2024 2.040 2.070 1.910 1.920 152,571 -0.08(-4.00%)
Mar 15, 2024 1.930 2.150 1.910 2.000 263,565 +0.06(+3.09%)
Mar 14, 2024 2.030 2.100 1.900 1.940 179,449 -0.09(-4.43%)
Mar 13, 2024 1.950 2.200 1.860 2.030 410,453 +0.11(+5.73%)
Mar 12, 2024 1.870 1.950 1.830 1.920 87,830 +0.02(+1.05%)
Mar 11, 2024 1.880 1.948 1.880 1.900 69,388 +0.02(+1.06%)
Mar 08, 2024 1.850 2.000 1.850 1.880 62,435 +0.00(+0.00%)
Mar 07, 2024 1.990 2.040 1.880 1.880 85,784 -0.14(-6.93%)
Mar 06, 2024 1.980 2.050 1.970 2.020 125,471 +0.10(+5.21%)
Mar 05, 2024 2.010 2.040 1.830 1.920 214,409 -0.15(-7.25%)
Mar 04, 2024 2.030 2.100 1.950 2.070 74,481 +0.07(+3.50%)
Mar 01, 2024 2.070 2.100 2.000 2.000 120,492 +0.02(+1.01%)
Feb 29, 2024 2.150 2.180 1.960 1.980 141,008 -0.08(-3.88%)
Feb 28, 2024 2.390 2.390 2.000 2.060 425,429 -0.37(-15.23%)
Feb 27, 2024 1.980 2.450 1.930 2.430 497,007 +0.53(+27.89%)
Feb 26, 2024 1.830 1.990 1.820 1.900 80,885 +0.03(+1.60%)
Feb 23, 2024 1.910 1.910 1.820 1.870 49,046 -0.03(-1.58%)
Feb 22, 2024 2.050 2.100 1.880 1.900 89,981 -0.19(-9.09%)
Feb 21, 2024 2.070 2.150 2.010 2.090 85,596 -0.03(-1.42%)
Feb 20, 2024 2.130 2.190 2.110 2.120 49,109 -0.05(-2.30%)
Feb 16, 2024 2.110 2.290 2.080 2.170 127,424 +0.12(+5.85%)
Feb 15, 2024 2.130 2.200 1.970 2.050 54,491 -0.06(-2.84%)
Feb 14, 2024 2.110 2.140 1.960 2.110 74,773 -0.03(-1.40%)
Feb 13, 2024 2.010 2.180 1.910 2.140 41,877 +0.02(+0.94%)
Feb 12, 2024 2.270 2.320 2.030 2.120 62,481 -0.22(-9.40%)
Feb 09, 2024 2.150 2.380 2.130 2.340 104,617 +0.19(+8.84%)
Feb 08, 2024 2.020 2.200 2.020 2.150 145,399 +0.11(+5.39%)
Feb 07, 2024 1.950 2.050 1.930 2.040 39,599 +0.08(+4.08%)
Feb 06, 2024 2.160 2.160 1.960 1.960 130,855 -0.09(-4.39%)
Feb 05, 2024 1.900 2.290 1.858 2.050 138,527 +0.19(+10.22%)
Feb 02, 2024 1.920 1.940 1.804 1.860 19,917 -0.06(-3.12%)
Feb 01, 2024 1.900 2.000 1.870 1.920 72,351 +0.02(+1.05%)
Jan 31, 2024 1.950 2.000 1.780 1.900 146,327 -0.04(-2.06%)
Jan 30, 2024 1.860 1.988 1.850 1.940 96,770 +0.04(+2.11%)
Jan 29, 2024 1.815 1.950 1.815 1.900 39,820 +0.00(+0.00%)
Jan 26, 2024 1.850 1.900 1.830 1.900 58,124 +0.02(+1.06%)
Jan 25, 2024 1.860 1.900 1.820 1.880 42,671 +0.06(+3.30%)
Jan 24, 2024 1.750 1.880 1.700 1.820 51,399 +0.13(+7.69%)
Jan 23, 2024 1.640 1.755 1.560 1.690 96,791 +0.11(+6.96%)
Jan 22, 2024 1.630 1.650 1.520 1.580 144,807 -0.03(-1.87%)
Jan 19, 2024 1.750 1.750 1.600 1.610 167,760 -0.18(-10.05%)
Jan 18, 2024 1.750 1.824 1.650 1.790 58,648 +0.05(+2.87%)
Jan 17, 2024 1.850 1.930 1.715 1.740 80,195 -0.08(-4.66%)
Jan 16, 2024 1.946 1.929 1.760 1.825 153,303 -0.14(-6.89%)
Jan 12, 2024 1.988 1.990 1.900 1.960 9,070 +0.06(+3.16%)
Jan 11, 2024 2.030 2.031 1.830 1.900 86,983 -0.12(-5.94%)
Jan 10, 2024 2.080 2.095 1.950 2.020 76,261 +0.03(+1.51%)
Jan 09, 2024 2.020 2.160 1.920 1.990 64,354 -0.01(-0.50%)
Jan 08, 2024 1.880 2.050 1.790 2.000 652,855 +0.07(+3.63%)
Jan 05, 2024 2.010 2.040 1.930 1.930 52,690 -0.16(-7.66%)
Jan 04, 2024 2.050 2.100 1.910 2.090 100,021 +0.04(+1.95%)
Jan 03, 2024 2.060 2.130 1.959 2.050 1,087,912 -0.07(-3.30%)
Jan 02, 2024 2.260 2.270 2.100 2.120 74,405 -0.15(-6.61%)
Dec 29, 2023 2.254 2.280 2.210 2.270 29,696 +0.02(+0.89%)
Dec 28, 2023 2.220 2.250 2.190 2.250 18,712 +0.04(+1.81%)
Dec 27, 2023 2.250 2.310 2.210 2.210 39,096 -0.07(-3.07%)
Dec 26, 2023 2.230 2.300 2.180 2.280 18,215 +0.05(+2.24%)
Dec 22, 2023 2.370 2.370 2.180 2.230 77,772 -0.16(-6.69%)
Dec 21, 2023 2.220 2.400 2.200 2.390 71,839 +0.20(+9.13%)
Dec 20, 2023 2.370 2.410 2.150 2.190 58,640 -0.16(-6.81%)
Dec 19, 2023 2.350 2.440 2.300 2.350 42,688 -0.02(-0.84%)
Dec 18, 2023 2.460 2.460 2.310 2.370 34,707 -0.02(-0.84%)
Dec 15, 2023 2.530 2.589 2.300 2.390 1,396,736 -0.01(-0.42%)
Dec 14, 2023 2.450 2.600 2.400 2.400 79,118 -0.20(-7.69%)
Dec 13, 2023 2.390 2.600 2.390 2.600 87,091 +0.20(+8.33%)
Dec 12, 2023 2.340 2.430 2.320 2.400 31,875 +0.10(+4.35%)
Dec 11, 2023 2.250 2.380 2.240 2.300 52,447 +0.08(+3.60%)
Dec 08, 2023 2.200 2.290 2.130 2.220 46,140 +0.10(+4.72%)
Dec 07, 2023 2.340 2.490 2.120 2.120 45,529 -0.19(-8.23%)
Dec 06, 2023 2.280 2.430 2.250 2.310 94,379 +0.07(+3.12%)
Dec 05, 2023 2.250 2.325 2.210 2.240 26,822 -0.04(-1.75%)
Dec 04, 2023 2.180 2.340 2.100 2.280 46,405 +0.10(+4.83%)
Dec 01, 2023 2.240 2.450 2.050 2.175 173,570 -0.05(-2.25%)
Nov 30, 2023 2.487 2.530 2.200 2.225 93,284 -0.30(-12.06%)
Nov 29, 2023 2.660 2.660 2.440 2.530 162,437 -0.11(-4.17%)
Nov 28, 2023 2.279 2.740 2.279 2.640 239,439 +0.42(+18.92%)
Nov 27, 2023 2.290 2.360 2.220 2.220 20,790 -0.07(-3.06%)
Nov 24, 2023 2.100 2.290 2.100 2.290 19,750 +0.17(+8.02%)
Nov 22, 2023 2.070 2.150 2.030 2.120 41,493 -0.04(-1.72%)
Nov 21, 2023 2.090 2.320 2.020 2.157 43,883 +0.03(+1.27%)
Nov 20, 2023 2.120 2.250 2.110 2.130 35,750 -0.02(-0.93%)
Nov 17, 2023 2.170 2.220 2.100 2.150 19,908 +0.05(+2.38%)
Nov 16, 2023 2.220 2.250 2.100 2.100 45,524 -0.14(-6.25%)
Nov 15, 2023 2.140 2.355 2.030 2.240 55,122 +0.14(+6.67%)
Nov 14, 2023 2.150 2.260 2.070 2.100 24,921 -0.03(-1.41%)
Nov 13, 2023 2.390 2.390 2.060 2.130 50,680 -0.08(-3.62%)
Nov 10, 2023 2.200 2.377 2.200 2.210 37,174 -0.01(-0.45%)
Nov 09, 2023 2.470 2.472 2.100 2.220 169,934 -0.16(-6.72%)
Nov 08, 2023 2.460 2.590 2.220 2.380 211,112 -0.06(-2.46%)
Nov 07, 2023 2.070 2.480 1.950 2.440 312,058 +0.39(+19.02%)
Nov 06, 2023 1.730 2.080 1.730 2.050 458,957 +0.31(+17.82%)
Nov 03, 2023 1.850 1.880 1.720 1.740 52,849 -0.01(-0.57%)
Nov 02, 2023 1.860 1.860 1.660 1.750 56,005 -0.01(-0.57%)
Nov 01, 2023 1.860 1.860 1.660 1.760 18,639 -0.05(-2.76%)
Oct 31, 2023 1.710 1.850 1.695 1.810 54,491 +0.10(+5.85%)
Oct 30, 2023 1.620 1.710 1.535 1.710 27,307 +0.15(+9.62%)
Oct 27, 2023 1.650 1.650 1.520 1.560 39,208 -0.09(-5.45%)
Oct 26, 2023 1.700 1.730 1.550 1.650 59,532 +0.02(+1.23%)
Oct 25, 2023 1.710 1.711 1.630 1.630 30,594 -0.12(-6.86%)
Oct 24, 2023 1.560 1.770 1.476 1.750 50,597 +0.29(+19.86%)
Oct 23, 2023 1.650 1.680 1.400 1.460 94,026 -0.19(-11.52%)
Oct 20, 2023 1.610 1.794 1.590 1.650 27,090 -0.03(-1.79%)
Oct 19, 2023 1.830 1.930 1.680 1.680 311,567 -0.16(-8.45%)
Oct 18, 2023 1.990 1.990 1.700 1.835 73,589 -0.14(-7.09%)
Oct 17, 2023 2.068 2.175 1.930 1.975 97,355 -0.10(-5.05%)
Oct 16, 2023 2.030 2.095 1.960 2.080 6,387 +0.04(+1.96%)
Oct 13, 2023 1.980 2.040 1.980 2.040 20,867 +0.00(+0.00%)
Oct 12, 2023 2.130 2.130 2.010 2.040 16,540 -0.13(-5.99%)
Oct 11, 2023 2.280 2.280 2.000 2.170 63,984 +0.06(+2.84%)
Oct 10, 2023 2.070 2.180 2.032 2.110 50,781 +0.10(+4.98%)
Oct 09, 2023 1.930 2.010 1.910 2.010 7,747 +0.04(+2.03%)
Oct 06, 2023 1.940 2.160 1.900 1.970 104,748 -0.02(-1.01%)
Oct 05, 2023 1.960 2.120 1.890 1.990 78,017 +0.06(+3.11%)
Oct 04, 2023 2.240 2.240 1.850 1.930 46,687 -0.20(-9.18%)
Oct 03, 2023 2.150 2.180 2.060 2.125 42,629 -0.04(-2.07%)
Oct 02, 2023 1.900 2.180 1.892 2.170 92,614 +0.27(+14.21%)
Sep 29, 2023 1.690 1.900 1.630 1.900 120,958 +0.24(+14.46%)
Sep 28, 2023 1.710 1.780 1.660 1.660 97,675 -0.09(-5.14%)
Sep 27, 2023 1.830 1.940 1.730 1.750 57,913 -0.08(-4.37%)
Sep 26, 2023 1.790 1.910 1.790 1.830 73,990 +0.02(+1.10%)
Sep 25, 2023 2.260 1.829 1.790 1.810 239,265 -0.30(-14.22%)
Sep 22, 2023 2.140 2.210 2.020 2.110 85,397 +0.06(+2.93%)
Sep 21, 2023 2.220 2.237 2.040 2.050 89,390 -0.17(-7.66%)
Sep 20, 2023 2.120 2.350 2.110 2.220 199,326 +0.09(+4.23%)
Sep 19, 2023 2.170 2.220 2.130 2.130 25,306 -0.03(-1.39%)
Sep 18, 2023 2.190 2.250 2.107 2.160 156,585 -0.02(-0.92%)
Sep 15, 2023 2.310 2.319 2.130 2.180 127,041 -0.06(-2.68%)
Sep 14, 2023 2.390 2.449 2.230 2.240 177,669 -0.09(-3.86%)
Sep 13, 2023 2.390 2.435 2.300 2.330 257,982 -0.01(-0.43%)
Sep 12, 2023 2.450 2.460 2.270 2.340 143,623 -0.11(-4.49%)
Sep 11, 2023 2.380 2.480 2.450 143,007 -0.11(-4.30%)
Sep 06, 2023 2.560 0 -0.03(-1.16%)
Sep 05, 2023 2.800 2.886 2.580 2.590 257,099 -0.23(-8.16%)
Sep 01, 2023 2.750 2.890 2.750 2.820 152,611 +0.08(+2.92%)
Aug 31, 2023 2.960 3.230 2.710 2.740 317,462 -0.18(-6.16%)
Aug 30, 2023 2.530 3.150 2.420 2.920 830,835 +0.38(+14.96%)
Aug 29, 2023 2.830 2.840 2.180 2.540 1,143,995 -0.24(-8.63%)
Aug 28, 2023 4.020 4.020 2.750 2.780 1,727,146 -1.20(-30.15%)
Aug 25, 2023 4.020 4.110 3.790 3.980 784,274 -0.01(-0.25%)
Aug 24, 2023 4.190 4.190 3.950 3.990 234,558 -0.12(-2.92%)
Aug 23, 2023 3.950 4.210 3.950 4.110 264,818 -0.19(-4.42%)
Aug 22, 2023 4.100 4.350 3.970 4.300 265,677 +0.20(+4.88%)
Aug 21, 2023 4.040 4.263 4.030 4.100 333,789 +0.09(+2.24%)
Aug 18, 2023 4.240 4.299 3.850 4.010 408,026 -0.27(-6.31%)
Aug 17, 2023 4.910 4.910 4.220 4.280 486,660 -0.22(-4.89%)
Aug 16, 2023 4.660 4.900 4.430 4.500 692,002 -0.23(-4.86%)
Aug 15, 2023 4.920 4.960 4.600 4.730 537,065 -0.24(-4.83%)
Aug 14, 2023 5.800 6.440 4.400 4.970 2,508,718 -2.14(-30.10%)
Aug 11, 2023 9.130 9.130 6.030 7.110 3,422,171 -0.93(-11.57%)
Aug 10, 2023 7.820 8.180 7.620 8.040 512,038 +0.30(+3.88%)
Aug 09, 2023 7.310 7.800 7.250 7.740 215,196 +0.30(+4.03%)
Aug 08, 2023 7.460 7.570 7.150 7.440 277,491 -0.17(-2.23%)
Aug 07, 2023 7.590 7.690 7.000 7.610 399,389 +0.02(+0.26%)
Aug 04, 2023 8.510 8.550 7.360 7.590 314,588 -0.59(-7.21%)
Aug 03, 2023 8.500 8.600 8.010 8.180 350,810 -0.19(-2.27%)
Aug 02, 2023 9.520 9.530 7.710 8.370 1,161,003 -1.67(-16.63%)
Aug 01, 2023 9.440 10.39 9.280 10.04 2,337,703 +0.85(+9.25%)
Jul 31, 2023 7.650 9.200 7.570 9.190 1,819,191 +2.04(+28.53%)
Jul 28, 2023 6.440 7.240 6.420 7.150 1,730,988 +0.79(+12.42%)
Jul 27, 2023 6.130 6.360 6.000 6.360 266,327 +0.26(+4.26%)
Jul 26, 2023 5.910 6.100 5.800 6.100 360,753 +0.18(+3.04%)
Jul 25, 2023 5.620 5.960 5.450 5.920 584,383 +0.36(+6.47%)
Jul 24, 2023 5.210 5.650 5.150 5.560 1,534,063 +0.28(+5.30%)
Jul 21, 2023 5.000 5.350 4.880 5.280 378,610 +0.40(+8.20%)
Jul 20, 2023 5.110 5.180 4.750 4.880 213,820 -0.27(-5.24%)
Jul 19, 2023 5.110 5.680 5.110 5.150 549,329 +0.01(+0.19%)
Jul 18, 2023 5.106 5.240 5.060 5.140 51,311 -0.01(-0.19%)
Jul 17, 2023 5.230 5.230 5.045 5.150 47,964 -0.01(-0.19%)
Jul 14, 2023 5.260 5.290 5.045 5.160 123,645 -0.16(-3.01%)
Jul 13, 2023 5.350 5.410 5.260 5.320 80,581 -0.03(-0.56%)
Jul 12, 2023 5.280 5.500 5.254 5.350 94,923 -0.05(-0.93%)
Jul 11, 2023 5.150 5.440 5.067 5.400 118,296 +0.23(+4.45%)
Jul 10, 2023 5.080 5.197 5.075 5.170 42,624 +0.10(+1.97%)
Jul 07, 2023 5.100 5.350 4.940 5.070 110,971 +0.07(+1.40%)
Jul 06, 2023 5.300 5.300 4.940 5.000 174,548 -0.30(-5.66%)
Jul 05, 2023 5.340 5.450 5.230 5.300 168,376 +0.04(+0.76%)
Jul 03, 2023 5.270 5.330 5.200 5.260 93,465 -0.06(-1.13%)
Jun 30, 2023 5.380 5.520 5.223 5.320 203,982 -0.12(-2.21%)
Jun 29, 2023 6.200 6.200 5.200 5.440 702,136 -0.68(-11.11%)
Jun 28, 2023 6.130 6.375 5.911 6.120 358,938 -0.29(-4.52%)
Jun 27, 2023 5.880 6.540 5.650 6.410 770,352 +0.68(+11.87%)
Jun 26, 2023 5.400 6.106 5.345 5.730 857,427 +0.33(+6.11%)
Jun 23, 2023 5.420 5.470 5.160 5.400 46,430 +0.00(+0.00%)
Jun 22, 2023 5.360 5.440 5.210 5.400 34,413 +0.03(+0.56%)
Jun 21, 2023 5.500 5.550 5.300 5.370 75,061 -0.13(-2.36%)
Jun 20, 2023 5.560 5.560 5.260 5.500 89,679 -0.03(-0.54%)
Jun 16, 2023 5.500 5.570 5.360 5.530 109,748 +0.02(+0.27%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.