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 30, 2023 1.370 1.370 1.370 1.370 15,703 +0.00(+0.00%)
Jun 29, 2023 1.360 1.370 1.350 1.370 7,790 +0.01(+0.74%)
Jun 28, 2023 1.360 1.360 1.360 1.360 250 +0.00(+0.00%)
Jun 26, 2023 1.360 0 +0.07(+5.43%)
Jun 23, 2023 1.290 1.290 1.260 1.290 5,999 -0.02(-1.90%)
Jun 22, 2023 1.312 1.315 1.312 1.315 2,000 -0.01(-0.38%)
Jun 21, 2023 1.330 1.330 1.320 1.320 10,600 -0.03(-2.22%)
Jun 20, 2023 1.330 1.350 1.325 1.350 4,132 -0.06(-4.05%)
Jun 16, 2023 1.408 1.410 1.407 1.407 2,400 +0.02(+1.20%)
Jun 15, 2023 1.390 1.390 57,990 -0.01(-0.87%)
Jun 14, 2023 1.380 1.403 1.380 1.403 30,509 +0.02(+1.26%)
Jun 13, 2023 1.400 1.400 1.380 1.385 13,755 +0.03(+2.37%)
Jun 12, 2023 1.360 1.360 1.350 1.353 5,159 -0.01(-0.51%)
Jun 09, 2023 1.361 1.385 1.360 1.360 6,590 -0.02(-1.45%)
Jun 08, 2023 1.385 1.410 1.370 1.380 56,850 -0.05(-3.50%)
Jun 07, 2023 1.370 1.430 1.370 1.430 2,681 +0.00(+0.00%)
Jun 06, 2023 1.380 1.430 1.380 1.430 6,130 +0.08(+5.93%)
Jun 05, 2023 1.390 1.400 1.350 1.350 1,810 -0.02(-1.46%)
Jun 02, 2023 1.350 1.370 1.350 1.370 13,410 +0.05(+3.79%)
Jun 01, 2023 1.280 1.320 1.280 1.320 24,300 +0.00(+0.30%)
May 31, 2023 1.330 1.330 1.290 1.316 5,535 -0.02(-1.50%)
May 30, 2023 1.340 1.340 1.336 1.336 1,068 -0.01(-1.04%)
May 26, 2023 1.330 1.360 1.330 1.350 48,600 +0.00(+0.00%)
May 25, 2023 1.360 1.360 1.331 1.350 62,530 +0.00(+0.00%)
May 24, 2023 1.350 1.350 1.331 1.350 53,437 -0.03(-2.07%)
May 23, 2023 1.350 1.379 1.350 1.379 6,450 -0.00(-0.11%)
May 22, 2023 1.380 1.390 1.380 1.380 25,450 +0.00(+0.00%)
May 19, 2023 1.392 1.392 1.380 1.380 8,006 -0.02(-1.43%)
May 18, 2023 1.400 1.400 1.390 1.400 788 +0.06(+4.48%)
May 17, 2023 1.340 1.340 1.340 1.340 1,044 -0.06(-4.29%)
May 16, 2023 1.400 1.400 1.400 1.400 4,576 +0.00(+0.00%)
May 15, 2023 1.400 1.400 1.400 1.400 1,173 -0.03(-2.10%)
May 12, 2023 1.430 1.430 1.430 1.430 272 +0.02(+1.27%)
May 11, 2023 1.410 1.412 1.410 1.412 2,249 -0.02(-1.26%)
May 10, 2023 1.430 1.430 1.430 1.430 3,001 -0.03(-1.72%)
May 09, 2023 1.455 1.455 1.450 1.455 5,624 -0.00(-0.34%)
May 08, 2023 1.440 1.460 1.440 1.460 5,070 +0.05(+3.55%)
May 05, 2023 1.410 1.410 1.410 1.410 145 +0.01(+0.71%)
May 04, 2023 1.370 1.400 1.370 1.400 4,594 +0.00(+0.00%)
May 02, 2023 1.400 33 -0.01(-0.71%)
May 01, 2023 1.370 1.410 1.370 1.410 13,803 +0.01(+0.71%)
Apr 28, 2023 1.420 1.420 1.400 1.400 26,862 -0.02(-1.06%)
Apr 27, 2023 1.380 1.415 1.380 1.415 5,489 -0.01(-1.05%)
Apr 26, 2023 1.415 1.430 1.415 1.430 1,218 +0.03(+2.14%)
Apr 25, 2023 1.370 1.400 1.360 1.400 15,901 -0.04(-2.78%)
Apr 24, 2023 1.445 1.445 1.435 1.440 6,413 -0.02(-1.37%)
Apr 21, 2023 1.450 1.490 1.450 1.460 4,200 -0.05(-3.63%)
Apr 20, 2023 1.515 1.515 1.515 1.515 3,587 +0.00(+0.33%)
Apr 19, 2023 1.500 1.530 1.500 1.510 7,529 -0.06(-3.73%)
Apr 18, 2023 1.569 1.569 1.569 1.569 111 -0.02(-1.35%)
Apr 17, 2023 1.580 1.620 1.580 1.590 11,895 +0.07(+4.61%)
Apr 13, 2023 1.520 10 -0.00(-0.33%)
Apr 12, 2023 1.525 1.525 1.525 1.525 675 -0.03(-1.61%)
Apr 11, 2023 1.520 1.550 1.520 1.550 11,095 +0.03(+1.97%)
Apr 10, 2023 1.490 1.560 1.490 1.520 5,939 -0.01(-0.65%)
Apr 06, 2023 1.520 1.540 1.510 1.530 112,300 +0.03(+2.00%)
Apr 04, 2023 1.500 0 -0.05(-3.23%)
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.