Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

China Xd Plastics Company (NQ: CXDC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2014 5.200 5.490 5.180 5.330 84,763 +0.11(+2.11%)
Oct 30, 2014 5.210 5.310 5.150 5.220 41,144 +0.02(+0.38%)
Oct 29, 2014 5.200 5.270 5.180 5.200 41,783 -0.01(-0.19%)
Oct 28, 2014 5.260 5.380 5.180 5.210 41,782 +0.00(+0.00%)
Oct 27, 2014 5.220 5.230 5.230 5.210 55,607 -0.02(-0.38%)
Oct 24, 2014 5.260 5.440 5.110 5.230 118,361 -0.09(-1.69%)
Oct 23, 2014 5.510 5.520 5.270 5.320 94,233 -0.17(-3.10%)
Oct 22, 2014 5.490 5.620 5.400 5.490 89,332 -0.03(-0.54%)
Oct 21, 2014 5.560 5.842 5.380 5.520 77,983 +0.02(+0.36%)
Oct 20, 2014 5.730 5.800 5.460 5.500 178,857 -0.24(-4.18%)
Oct 17, 2014 5.620 5.950 5.600 5.740 106,623 +0.14(+2.50%)
Oct 16, 2014 5.450 5.700 5.380 5.600 71,183 +0.08(+1.45%)
Oct 15, 2014 5.170 5.670 5.160 5.520 211,682 +0.32(+6.15%)
Oct 14, 2014 5.230 5.260 5.130 5.200 143,395 -0.02(-0.38%)
Oct 13, 2014 5.150 5.360 5.150 5.220 88,181 +0.01(+0.19%)
Oct 10, 2014 5.180 5.250 5.060 5.210 100,879 +0.05(+0.97%)
Oct 09, 2014 5.400 5.400 5.125 5.160 105,237 -0.25(-4.62%)
Oct 08, 2014 5.150 5.490 5.050 5.410 189,081 +0.26(+5.05%)
Oct 07, 2014 5.250 5.260 5.050 5.150 320,658 -0.05(-0.96%)
Oct 06, 2014 5.310 5.440 5.200 5.200 161,473 -0.10(-1.89%)
Oct 03, 2014 5.320 5.527 5.285 5.300 154,506 -0.08(-1.49%)
Oct 02, 2014 5.510 5.650 5.270 5.380 183,745 -0.10(-1.82%)
Oct 01, 2014 5.450 5.560 5.360 5.480 124,834 +0.01(+0.18%)
Sep 30, 2014 5.600 5.600 5.351 5.470 194,772 -0.15(-2.67%)
Sep 29, 2014 5.830 5.890 5.570 5.620 91,381 -0.26(-4.42%)
Sep 26, 2014 6.090 6.230 5.670 5.880 221,562 -0.26(-4.23%)
Sep 25, 2014 5.820 6.390 5.660 6.140 276,896 +0.31(+5.32%)
Sep 24, 2014 5.370 5.900 5.320 5.830 179,727 +0.44(+8.16%)
Sep 23, 2014 5.250 5.570 5.250 5.390 173,715 +0.05(+0.94%)
Sep 22, 2014 5.350 5.460 5.255 5.340 143,962 -0.07(-1.29%)
Sep 19, 2014 5.550 5.630 5.370 5.410 171,365 -0.14(-2.52%)
Sep 18, 2014 5.300 5.570 5.300 5.550 152,140 +0.25(+4.72%)
Sep 17, 2014 5.370 5.550 5.290 5.300 133,641 -0.09(-1.67%)
Sep 16, 2014 5.510 5.610 5.260 5.390 346,403 -0.28(-4.94%)
Sep 15, 2014 6.250 6.250 5.610 5.670 458,375 -0.58(-9.28%)
Sep 12, 2014 6.580 6.582 6.200 6.250 213,636 -0.32(-4.87%)
Sep 11, 2014 6.570 6.680 6.500 6.570 99,048 -0.07(-1.05%)
Sep 10, 2014 7.010 7.010 6.450 6.640 344,182 -0.40(-5.68%)
Sep 09, 2014 6.960 7.640 6.790 7.040 590,495 +0.07(+1.00%)
Sep 08, 2014 7.050 7.180 6.960 6.970 137,004 -0.07(-0.99%)
Sep 05, 2014 6.960 7.100 6.800 7.040 106,263 +0.06(+0.86%)
Sep 04, 2014 6.850 7.100 6.780 6.980 128,593 +0.11(+1.60%)
Sep 03, 2014 7.150 7.225 6.770 6.870 206,914 -0.27(-3.78%)
Sep 02, 2014 6.890 7.210 6.890 7.140 136,387 +0.23(+3.33%)
Aug 29, 2014 6.890 6.910 6.910 6.910 131,100 +0.04(+0.58%)
Aug 28, 2014 6.920 7.050 6.910 6.870 142,997 -0.04(-0.58%)
Aug 27, 2014 7.230 7.410 6.864 6.910 170,438 -0.31(-4.29%)
Aug 26, 2014 7.520 7.820 7.140 7.220 274,657 -0.34(-4.50%)
Aug 25, 2014 6.970 7.650 6.840 7.560 380,614 +0.71(+10.36%)
Aug 22, 2014 6.550 6.980 6.550 6.850 176,607 +0.30(+4.58%)
Aug 21, 2014 6.750 6.970 6.500 6.550 357,975 -0.23(-3.39%)
Aug 20, 2014 6.900 7.000 6.760 6.780 154,255 -0.12(-1.74%)
Aug 19, 2014 6.500 7.370 6.500 6.900 423,622 +0.43(+6.65%)
Aug 18, 2014 6.100 6.740 6.000 6.470 251,160 +0.45(+7.48%)
Aug 15, 2014 6.140 6.171 5.770 6.020 387,021 -0.14(-2.27%)
Aug 14, 2014 6.370 6.566 6.080 6.160 289,985 -0.26(-4.05%)
Aug 13, 2014 6.470 6.860 6.370 6.420 401,144 -0.13(-1.98%)
Aug 12, 2014 6.350 7.100 6.110 6.550 1,115,283 +0.49(+8.09%)
Aug 11, 2014 5.380 6.170 5.350 6.060 667,240 +0.71(+13.38%)
Aug 08, 2014 5.150 5.300 5.131 5.345 111,890 +0.22(+4.39%)
Aug 07, 2014 5.160 5.225 5.110 5.120 100,990 -0.06(-1.16%)
Aug 06, 2014 5.120 5.250 5.120 5.180 77,291 +0.02(+0.39%)
Aug 05, 2014 5.390 5.420 5.130 5.160 135,975 -0.23(-4.27%)
Aug 04, 2014 5.340 5.500 5.270 5.390 181,491 +0.01(+0.19%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.