Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Xiaomi Corp (OP: )

1.540 UNCHANGED
Last Price Updated: 9:46 AM EDT, Sep 22, 2023 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 (%)
Jan 29, 2021 3.610 3.950 3.610 3.710 98,600 -0.08(-2.11%)
Jan 28, 2021 3.730 3.815 3.610 3.790 325,091 +0.08(+2.02%)
Jan 27, 2021 3.850 3.850 3.630 3.715 244,220 -0.21(-5.23%)
Jan 26, 2021 3.870 3.940 3.870 3.920 263,676 +0.09(+2.35%)
Jan 25, 2021 3.900 3.930 3.750 3.830 427,219 +0.03(+0.79%)
Jan 22, 2021 3.900 3.920 3.730 3.800 209,300 -0.12(-3.06%)
Jan 21, 2021 3.900 4.120 3.870 3.920 441,533 -0.13(-3.21%)
Jan 20, 2021 4.001 4.140 4.000 4.050 139,617 +0.04(+1.00%)
Jan 19, 2021 3.860 4.070 3.860 4.010 545,835 +0.30(+8.09%)
Jan 15, 2021 3.555 3.750 3.550 3.710 2,781,200 -0.17(-4.38%)
Jan 14, 2021 4.200 4.290 3.670 3.880 1,823,116 -0.40(-9.35%)
Jan 13, 2021 4.400 4.400 4.230 4.280 147,285 -0.04(-0.93%)
Jan 12, 2021 4.200 4.390 4.200 4.320 363,903 +0.14(+3.23%)
Jan 11, 2021 4.190 4.295 4.170 4.185 221,638 +0.00(+0.12%)
Jan 08, 2021 4.104 4.180 4.100 4.180 188,500 -0.02(-0.48%)
Jan 07, 2021 4.245 4.290 4.050 4.200 315,120 -0.20(-4.55%)
Jan 06, 2021 4.480 4.480 4.350 4.400 671,556 -0.26(-5.58%)
Jan 05, 2021 4.760 4.760 4.380 4.660 173,718 +0.08(+1.70%)
Jan 04, 2021 4.340 4.670 4.340 4.582 247,862 +0.32(+7.56%)
Dec 31, 2020 4.260 4.260 4.260 176,878 -0.03(-0.58%)
Dec 30, 2020 4.450 4.450 4.250 4.285 176,878 -0.01(-0.35%)
Dec 29, 2020 4.230 4.310 4.100 4.300 109,260 +0.21(+5.04%)
Dec 28, 2020 4.150 4.150 4.050 4.093 212,912 -0.12(-2.77%)
Dec 24, 2020 4.295 4.300 4.120 4.210 192,100 +0.09(+2.18%)
Dec 23, 2020 4.131 4.170 4.050 4.120 232,407 +0.29(+7.57%)
Dec 22, 2020 3.645 3.900 3.645 3.830 219,823 +0.06(+1.59%)
Dec 21, 2020 3.740 3.790 3.700 3.770 80,926 +0.03(+0.80%)
Dec 18, 2020 3.540 3.900 3.540 3.740 124,000 -0.04(-1.19%)
Dec 17, 2020 3.750 3.900 3.750 3.785 469,002 -0.00(-0.13%)
Dec 16, 2020 3.850 3.900 3.760 3.790 226,788 -0.01(-0.26%)
Dec 15, 2020 3.705 3.900 3.700 3.800 178,535 +0.05(+1.33%)
Dec 14, 2020 3.650 3.800 3.650 3.750 508,513 +0.25(+6.99%)
Dec 11, 2020 3.500 3.640 3.490 3.505 68,700 -0.08(-2.09%)
Dec 10, 2020 3.465 3.600 3.465 3.580 243,849 +0.10(+2.87%)
Dec 09, 2020 3.560 3.560 3.400 3.480 226,827 +0.07(+2.05%)
Dec 08, 2020 3.300 3.410 3.265 3.410 134,092 +0.18(+5.57%)
Dec 07, 2020 3.310 3.310 3.220 3.230 166,771 -0.07(-2.12%)
Dec 04, 2020 3.350 3.350 3.250 3.300 90,100 +0.01(+0.30%)
Dec 03, 2020 3.200 3.340 3.200 3.290 547,711 +0.08(+2.49%)
Dec 02, 2020 3.300 3.300 3.140 3.210 212,744 -0.03(-0.86%)
Dec 01, 2020 3.300 3.300 3.220 3.238 552,085 -0.20(-5.87%)
Nov 30, 2020 3.590 3.590 3.400 3.440 213,556 +0.02(+0.73%)
Nov 27, 2020 3.530 3.530 3.390 3.415 93,700 -0.04(-1.01%)
Nov 25, 2020 3.513 3.550 3.380 3.450 333,900 -0.15(-4.30%)
Nov 24, 2020 3.650 3.680 3.510 3.605 744,231 -0.14(-3.61%)
Nov 23, 2020 3.600 3.750 3.600 3.740 481,510 +0.42(+12.65%)
Nov 20, 2020 3.200 3.350 3.200 3.320 116,700 +0.07(+2.13%)
Nov 19, 2020 3.300 3.300 3.150 3.251 124,139 +0.17(+5.55%)
Nov 18, 2020 3.140 3.190 3.080 3.080 88,819 -0.06(-1.82%)
Nov 17, 2020 3.200 3.250 3.130 3.137 95,069 -0.10(-3.18%)
Nov 16, 2020 3.300 3.300 3.150 3.240 184,445 +0.12(+3.85%)
Nov 13, 2020 3.120 3.200 3.090 3.120 141,900 +0.10(+3.48%)
Nov 12, 2020 3.050 3.090 2.980 3.015 144,263 -0.06(-1.95%)
Nov 11, 2020 3.000 3.100 2.850 3.075 168,080 -0.06(-2.07%)
Nov 10, 2020 3.320 3.320 3.100 3.140 166,677 -0.21(-6.27%)
Nov 09, 2020 3.350 3.420 3.330 3.350 185,988 +0.06(+1.82%)
Nov 06, 2020 3.250 3.300 3.250 3.290 97,700 +0.08(+2.65%)
Nov 05, 2020 3.243 3.250 3.170 3.205 210,216 +0.04(+1.42%)
Nov 04, 2020 3.040 3.200 3.040 3.160 170,699 +0.27(+9.49%)
Nov 03, 2020 2.940 2.940 2.850 2.886 45,912 -0.00(-0.14%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.