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 (%)
Jun 28, 2019 1.270 1.290 1.270 1.290 6,246,200 +0.01(+0.39%)
Jun 27, 2019 1.270 1.290 1.270 1.285 6,215,656 +0.03(+2.80%)
Jun 26, 2019 1.253 1.270 1.240 1.250 4,404,765 +0.00(+0.00%)
Jun 25, 2019 1.245 1.260 1.240 1.250 38,012 -0.02(-1.57%)
Jun 24, 2019 1.260 1.280 1.260 1.270 6,009,541 +0.02(+1.20%)
Jun 21, 2019 1.255 1.255 1.250 1.255 16,600 -0.02(-1.80%)
Jun 20, 2019 1.280 1.280 1.260 1.278 21,445 +0.02(+1.59%)
Jun 19, 2019 1.254 1.260 1.250 1.258 13,685 +0.02(+1.45%)
Jun 18, 2019 1.225 1.260 1.219 1.240 5,009,994 +0.01(+0.81%)
Jun 17, 2019 1.220 1.230 1.220 1.230 13,813 +0.01(+0.82%)
Jun 14, 2019 1.225 1.230 1.220 1.220 5,800 -0.02(-1.61%)
Jun 13, 2019 1.220 1.240 1.220 1.240 105,798 +0.02(+2.06%)
Jun 12, 2019 1.220 1.220 1.210 1.215 10,910 -0.03(-2.80%)
Jun 11, 2019 1.240 1.250 1.240 1.250 42,030 +0.03(+2.46%)
Jun 10, 2019 1.220 1.230 1.220 1.220 91,938 +0.02(+2.01%)
Jun 07, 2019 1.188 1.200 1.188 1.196 39,500 +0.01(+0.50%)
Jun 06, 2019 1.180 1.190 1.170 1.190 38,955 +0.00(+0.00%)
Jun 05, 2019 1.180 1.200 1.180 1.190 38,597 +0.00(+0.42%)
Jun 04, 2019 1.170 1.190 1.150 1.185 170,102 +0.01(+1.07%)
Jun 03, 2019 1.170 1.190 1.150 1.173 84,021 -0.06(-4.67%)
May 31, 2019 1.230 1.230 1.210 1.230 25,900 -0.02(-1.40%)
May 30, 2019 1.250 1.260 1.246 1.248 12,768 -0.02(-1.77%)
May 29, 2019 1.260 1.270 1.250 1.270 25,899 -0.01(-0.78%)
May 28, 2019 1.260 1.280 1.260 1.280 41,622 +0.02(+1.59%)
May 24, 2019 1.250 1.260 1.245 1.260 24,300 +0.00(+0.24%)
May 23, 2019 1.260 1.273 1.250 1.257 184,382 -0.03(-2.41%)
May 22, 2019 1.280 1.290 1.270 1.288 26,707 +0.02(+1.42%)
May 21, 2019 1.250 1.280 1.250 1.270 309,688 +0.00(+0.16%)
May 20, 2019 1.250 1.275 1.250 1.268 162,493 -0.03(-2.46%)
May 17, 2019 1.300 1.300 1.290 1.300 20,400 -0.03(-2.26%)
May 16, 2019 1.330 1.340 1.310 1.330 99,001 -0.03(-2.21%)
May 15, 2019 1.350 1.380 1.330 1.360 66,176 +0.05(+3.90%)
May 14, 2019 1.300 1.309 1.280 1.309 146,113 +0.01(+0.69%)
May 13, 2019 1.340 1.350 1.300 1.300 38,402 -0.04(-3.35%)
May 10, 2019 1.360 1.370 1.330 1.345 26,700 -0.02(-1.10%)
May 09, 2019 1.340 1.360 1.310 1.360 95,709 +0.01(+0.74%)
May 08, 2019 1.370 1.370 1.350 1.350 68,407 -0.02(-1.17%)
May 07, 2019 1.380 1.390 1.350 1.366 285,404 -0.06(-4.14%)
May 06, 2019 1.400 1.430 1.400 1.425 103,198 -0.08(-5.63%)
May 03, 2019 1.500 1.530 1.500 1.510 13,200 +0.01(+0.67%)
May 02, 2019 1.490 1.527 1.470 1.500 251,671 -0.03(-1.96%)
May 01, 2019 1.560 1.570 1.530 1.530 94,729 -0.02(-1.29%)
Apr 30, 2019 1.590 1.590 1.530 1.550 261,642 +0.01(+0.81%)
Apr 29, 2019 1.560 1.560 1.530 1.538 182,713 -0.00(-0.16%)
Apr 26, 2019 1.540 1.550 1.530 1.540 174,400 +0.00(+0.00%)
Apr 25, 2019 1.530 1.540 1.520 1.540 2,260,735 -0.03(-1.79%)
Apr 24, 2019 1.570 1.590 1.567 1.568 1,512,670 +0.02(+1.16%)
Apr 23, 2019 1.560 1.560 1.540 1.550 1,033,889 +0.05(+3.33%)
Apr 22, 2019 1.520 1.530 1.500 1.500 80,220 -0.04(-2.60%)
Apr 18, 2019 1.510 1.540 1.500 1.540 286,800 +0.02(+1.32%)
Apr 17, 2019 1.520 1.520 1.510 1.520 335,029 +0.02(+1.33%)
Apr 16, 2019 1.500 1.500 1.485 1.500 261,656 +0.02(+1.35%)
Apr 15, 2019 1.490 1.500 1.480 1.480 276,486 -0.01(-0.34%)
Apr 12, 2019 1.480 1.490 1.480 1.485 15,500 +0.02(+1.02%)
Apr 11, 2019 1.480 1.480 1.460 1.470 306,525 -0.04(-2.65%)
Apr 10, 2019 1.502 1.510 1.500 1.510 257,739 +0.01(+0.67%)
Apr 09, 2019 1.500 1.500 1.490 1.500 185,737 -0.01(-0.66%)
Apr 08, 2019 1.520 1.520 1.500 1.510 2,228,116 -0.02(-1.31%)
Apr 05, 2019 1.500 1.530 1.500 1.530 21,300 +0.02(+1.32%)
Apr 04, 2019 1.500 1.520 1.500 1.510 3,007,574 +0.01(+0.67%)
Apr 03, 2019 1.530 1.530 1.490 1.500 2,702,237 +0.06(+4.17%)
Apr 02, 2019 1.430 1.450 1.430 1.440 16,412 -0.02(-1.37%)
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.