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 (%)
Aug 31, 2021 3.225 3.300 3.180 3.200 73,029 -0.04(-1.23%)
Aug 30, 2021 3.300 3.300 3.100 3.240 121,946 +0.03(+0.93%)
Aug 27, 2021 3.125 3.250 3.125 3.210 67,114 +0.03(+0.94%)
Aug 26, 2021 3.250 3.250 3.151 3.180 711,893 -0.16(-4.79%)
Aug 25, 2021 3.370 3.380 3.290 3.340 169,475 +0.01(+0.30%)
Aug 24, 2021 3.400 3.400 3.250 3.330 211,152 +0.13(+4.06%)
Aug 23, 2021 3.120 3.200 3.120 3.200 212,654 +0.13(+4.23%)
Aug 20, 2021 3.100 3.120 3.050 3.070 86,917 -0.03(-0.97%)
Aug 19, 2021 3.150 3.150 3.080 3.100 27,911 -0.06(-1.90%)
Aug 18, 2021 3.080 3.250 3.080 3.160 74,353 +0.01(+0.33%)
Aug 17, 2021 3.200 3.200 3.050 3.150 38,570 -0.06(-1.87%)
Aug 16, 2021 3.280 3.290 3.190 3.210 134,249 -0.08(-2.43%)
Aug 13, 2021 3.330 3.330 3.280 3.290 39,402 -0.11(-3.24%)
Aug 12, 2021 3.470 3.470 3.370 3.400 108,028 -0.07(-2.02%)
Aug 11, 2021 3.500 3.500 3.440 3.470 223,038 +0.01(+0.29%)
Aug 10, 2021 3.500 3.550 3.460 3.460 59,437 +0.00(+0.14%)
Aug 09, 2021 3.390 3.480 3.350 3.455 19,897 +0.06(+1.91%)
Aug 06, 2021 3.400 3.449 3.385 3.390 34,880 -0.02(-0.57%)
Aug 05, 2021 3.480 3.480 3.390 3.410 146,575 -0.04(-1.16%)
Aug 04, 2021 3.450 3.460 3.340 3.450 107,610 +0.13(+3.92%)
Aug 03, 2021 3.400 3.400 3.320 3.320 72,810 -0.01(-0.30%)
Aug 02, 2021 3.480 3.480 3.270 3.330 38,591 +0.01(+0.30%)
Jul 30, 2021 3.320 3.340 3.250 3.320 17,286 -0.02(-0.60%)
Jul 29, 2021 3.400 3.400 3.250 3.340 40,239 -0.08(-2.34%)
Jul 28, 2021 3.200 3.450 3.200 3.420 75,471 +0.23(+7.21%)
Jul 27, 2021 3.250 3.250 3.100 3.190 161,845 -0.12(-3.77%)
Jul 26, 2021 3.250 3.490 3.250 3.315 49,045 -0.08(-2.21%)
Jul 23, 2021 3.470 3.470 3.320 3.390 89,219 -0.11(-3.28%)
Jul 22, 2021 3.400 3.600 3.400 3.505 33,960 +0.00(+0.14%)
Jul 21, 2021 3.455 3.560 3.455 3.500 55,136 -0.06(-1.55%)
Jul 20, 2021 3.550 3.580 3.500 3.555 26,357 -0.00(-0.14%)
Jul 19, 2021 3.710 3.710 3.550 3.560 108,566 -0.03(-0.74%)
Jul 16, 2021 3.700 3.700 3.500 3.587 150,255 +0.15(+4.26%)
Jul 15, 2021 3.400 3.460 3.400 3.440 21,888 -0.02(-0.58%)
Jul 14, 2021 3.450 3.490 3.450 3.460 34,766 +0.04(+1.17%)
Jul 13, 2021 3.440 3.450 3.420 3.420 10,542 -0.01(-0.29%)
Jul 12, 2021 3.500 3.500 3.400 3.430 12,267 -0.03(-1.01%)
Jul 09, 2021 3.390 3.500 3.390 3.465 17,163 +0.21(+6.29%)
Jul 08, 2021 3.250 3.265 3.100 3.260 132,602 -0.04(-1.21%)
Jul 07, 2021 3.300 3.350 3.290 3.300 89,181 -0.04(-1.20%)
Jul 06, 2021 3.399 3.400 3.300 3.340 36,025 -0.06(-1.76%)
Jul 02, 2021 3.450 3.450 3.360 3.400 304,299 -0.05(-1.45%)
Jul 01, 2021 3.550 3.550 3.430 3.450 26,937 +0.00(+0.00%)
Jun 30, 2021 3.500 3.500 3.450 3.450 28,701 -0.10(-2.82%)
Jun 29, 2021 3.590 3.600 3.500 3.550 47,930 -0.05(-1.39%)
Jun 28, 2021 3.501 3.620 3.500 3.600 54,472 +0.03(+0.84%)
Jun 25, 2021 3.700 3.700 3.550 3.570 80,877 +0.07(+2.00%)
Jun 24, 2021 3.600 3.600 3.500 3.500 73,929 -0.08(-2.21%)
Jun 23, 2021 3.650 3.650 3.500 3.579 93,762 +0.08(+2.26%)
Jun 22, 2021 3.540 3.600 3.400 3.500 37,962 -0.05(-1.41%)
Jun 21, 2021 3.600 3.600 3.530 3.550 24,786 -0.10(-2.74%)
Jun 18, 2021 3.550 3.705 3.550 3.650 168,782 +0.00(+0.00%)
Jun 17, 2021 3.500 3.650 3.500 3.650 23,728 +0.03(+0.86%)
Jun 16, 2021 3.650 3.650 3.520 3.619 72,000 -0.03(-0.85%)
Jun 15, 2021 3.740 3.740 3.550 3.650 30,395 +0.00(+0.00%)
Jun 14, 2021 3.740 3.740 3.610 3.650 34,665 +0.10(+2.82%)
Jun 11, 2021 3.680 3.740 3.550 3.550 29,650 -0.06(-1.66%)
Jun 10, 2021 3.500 3.690 3.500 3.610 16,304 -0.04(-1.10%)
Jun 09, 2021 3.600 3.700 3.600 3.650 15,713 +0.05(+1.39%)
Jun 08, 2021 3.610 3.900 3.600 3.600 29,614 -0.09(-2.44%)
Jun 07, 2021 3.690 3.800 3.600 3.690 30,455 -0.11(-2.89%)
Jun 04, 2021 3.850 3.900 3.700 3.800 220,800 -0.08(-2.06%)
Jun 03, 2021 3.900 4.100 3.800 3.880 27,168 +0.05(+1.31%)
Jun 02, 2021 4.000 4.000 3.730 3.830 65,723 -0.02(-0.52%)
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.