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 (%)
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%)
Nov 02, 2020 2.900 2.930 2.860 2.890 84,391 +0.02(+0.87%)
Oct 30, 2020 2.900 2.900 2.830 2.865 2,380,000 +0.06(+1.96%)
Oct 29, 2020 2.700 2.850 2.700 2.810 54,751 +0.12(+4.46%)
Oct 28, 2020 2.700 2.770 2.670 2.690 90,881 -0.05(-1.82%)
Oct 27, 2020 2.600 2.800 2.600 2.740 135,874 -0.02(-0.72%)
Oct 26, 2020 2.800 2.900 2.730 2.760 93,064 -0.07(-2.47%)
Oct 23, 2020 2.880 2.880 2.800 2.830 46,700 -0.05(-1.74%)
Oct 22, 2020 2.915 2.920 2.875 2.880 206,186 +0.00(+0.00%)
Oct 21, 2020 2.850 2.950 2.820 2.880 39,829 +0.00(+0.00%)
Oct 20, 2020 3.000 3.000 2.850 2.880 35,394 +0.01(+0.35%)
Oct 19, 2020 3.020 3.020 2.850 2.870 212,162 -0.06(-2.05%)
Oct 16, 2020 2.875 3.000 2.875 2.930 111,600 +0.05(+1.56%)
Oct 15, 2020 2.890 2.960 2.820 2.885 129,055 -0.09(-2.86%)
Oct 14, 2020 2.950 3.000 2.950 2.970 1,559,734 +0.02(+0.68%)
Oct 13, 2020 2.916 3.000 2.800 2.950 94,648 +0.01(+0.17%)
Oct 12, 2020 2.820 2.950 2.780 2.945 134,823 +0.19(+7.09%)
Oct 09, 2020 2.560 2.760 2.560 2.750 37,000 +0.03(+1.10%)
Oct 08, 2020 2.820 2.840 2.695 2.720 188,476 -0.11(-3.89%)
Oct 07, 2020 2.860 2.860 2.800 2.830 35,154 +0.05(+1.80%)
Oct 06, 2020 2.670 2.810 2.670 2.780 130,832 +0.06(+2.21%)
Oct 05, 2020 2.590 2.830 2.590 2.720 40,200 -0.03(-1.09%)
Oct 02, 2020 2.780 2.800 2.500 2.750 102,200 -0.06(-2.14%)
Oct 01, 2020 2.809 2.860 2.795 2.810 89,198 +0.06(+2.18%)
Sep 30, 2020 2.650 2.770 2.650 2.750 69,961 +0.11(+4.17%)
Sep 29, 2020 2.680 2.680 2.620 2.640 66,793 -0.03(-1.31%)
Sep 28, 2020 2.630 2.680 2.610 2.675 64,421 +0.13(+5.11%)
Sep 25, 2020 2.560 2.600 2.520 2.545 124,600 -0.06(-2.12%)
Sep 24, 2020 2.610 2.620 2.550 2.600 66,184 -0.05(-1.89%)
Sep 23, 2020 2.690 2.730 2.650 2.650 30,182 -0.01(-0.25%)
Sep 22, 2020 2.790 2.790 2.600 2.657 120,532 -0.03(-1.15%)
Sep 21, 2020 2.780 2.810 2.610 2.688 212,661 -0.16(-5.70%)
Sep 18, 2020 2.845 2.870 2.800 2.850 32,800 +0.08(+3.07%)
Sep 17, 2020 2.745 2.810 2.720 2.765 322,606 -0.17(-5.79%)
Sep 16, 2020 2.984 3.020 2.930 2.935 176,549 +0.02(+0.51%)
Sep 15, 2020 2.915 2.940 2.910 2.920 136,313 -0.09(-2.99%)
Sep 14, 2020 3.085 3.170 2.950 3.010 272,268 +0.04(+1.35%)
Sep 11, 2020 3.020 3.020 2.960 2.970 334,800 +0.07(+2.41%)
Sep 10, 2020 2.935 3.020 2.900 2.900 102,786 -0.05(-1.69%)
Sep 09, 2020 2.987 2.987 2.880 2.950 219,001 +0.06(+2.08%)
Sep 08, 2020 2.940 2.940 2.870 2.890 487,549 -0.33(-10.25%)
Sep 04, 2020 3.040 3.220 3.040 3.220 583,400 +0.25(+8.24%)
Sep 03, 2020 3.125 3.130 2.900 2.975 851,190 -0.31(-9.57%)
Sep 02, 2020 3.382 3.400 3.250 3.290 665,152 -0.16(-4.64%)
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.