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: XIACF )

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 31, 2020 1.500 1.500 1.470 1.488 2,655,300 -0.04(-2.78%)
Jan 30, 2020 1.508 1.530 1.500 1.530 330,429 -0.08(-4.97%)
Jan 29, 2020 1.630 1.630 1.610 1.610 595,350 -0.03(-1.83%)
Jan 28, 2020 1.660 1.660 1.630 1.640 36,577 +0.04(+2.50%)
Jan 27, 2020 1.600 1.640 1.570 1.600 408,509 -0.09(-5.33%)
Jan 24, 2020 1.730 1.730 1.680 1.690 448,300 -0.02(-1.17%)
Jan 23, 2020 1.730 1.730 1.690 1.710 416,433 -0.06(-3.39%)
Jan 22, 2020 1.800 1.800 1.760 1.770 1,917,606 +0.12(+7.27%)
Jan 21, 2020 1.660 1.680 1.647 1.650 1,657,401 -0.08(-4.62%)
Jan 17, 2020 1.680 1.730 1.670 1.730 1,792,600 +0.14(+8.81%)
Jan 16, 2020 1.577 1.590 1.570 1.590 971,052 +0.01(+0.63%)
Jan 15, 2020 1.570 1.590 1.560 1.580 7,353,850 +0.06(+3.95%)
Jan 14, 2020 1.510 1.520 1.500 1.520 4,988,250 -0.04(-2.56%)
Jan 13, 2020 1.520 1.560 1.520 1.560 5,119,106 +0.09(+6.12%)
Jan 10, 2020 1.480 1.490 1.470 1.470 2,743,500 -0.02(-1.01%)
Jan 09, 2020 1.505 1.505 1.470 1.485 3,061,627 +0.06(+3.85%)
Jan 08, 2020 1.430 1.450 1.420 1.430 45,644 +0.00(+0.35%)
Jan 07, 2020 1.400 1.430 1.392 1.425 300,883 -0.00(-0.35%)
Jan 06, 2020 1.417 1.430 1.413 1.430 13,087 +0.02(+1.42%)
Jan 03, 2020 1.420 1.420 1.400 1.410 7,682,500 -0.06(-4.08%)
Jan 02, 2020 1.440 1.470 1.430 1.470 106,758 +0.09(+6.52%)
Dec 31, 2019 1.390 1.390 1.380 1.380 39,400 +0.01(+0.73%)
Dec 30, 2019 1.380 1.380 1.360 1.370 594,490 -0.02(-1.44%)
Dec 27, 2019 1.390 1.400 1.385 1.390 11,400 +0.02(+1.46%)
Dec 26, 2019 1.360 1.380 1.360 1.370 32,213 +0.00(+0.00%)
Dec 24, 2019 1.340 1.370 1.340 1.370 7,100 +0.05(+3.79%)
Dec 23, 2019 1.330 1.350 1.320 1.320 132,043 -0.02(-1.49%)
Dec 20, 2019 1.330 1.340 1.316 1.340 39,500 +0.01(+0.75%)
Dec 19, 2019 1.340 1.350 1.330 1.330 225,635 -0.01(-0.75%)
Dec 18, 2019 1.350 1.350 1.330 1.340 32,687 -0.04(-2.90%)
Dec 17, 2019 1.380 1.380 1.360 1.380 218,988 +0.00(+0.00%)
Dec 16, 2019 1.360 1.380 1.350 1.380 74,193 +0.05(+3.72%)
Dec 13, 2019 1.310 1.350 1.310 1.331 438,100 +0.04(+3.14%)
Dec 12, 2019 1.280 1.299 1.275 1.290 32,959 -0.01(-0.77%)
Dec 11, 2019 1.280 1.300 1.270 1.300 247,692 +0.11(+9.24%)
Dec 10, 2019 1.190 1.190 1.180 1.190 16,447,441 +0.00(+0.00%)
Dec 09, 2019 1.190 1.200 1.190 1.190 4,787,987 +0.00(+0.00%)
Dec 06, 2019 1.190 1.190 1.180 1.190 72,600 +0.03(+2.59%)
Dec 05, 2019 1.170 1.170 1.150 1.160 19,172 +0.00(+0.00%)
Dec 04, 2019 1.150 1.170 1.146 1.160 18,407 +0.02(+1.75%)
Dec 03, 2019 1.140 1.140 1.130 1.140 15,036,012 +0.01(+0.68%)
Dec 02, 2019 1.140 1.140 1.120 1.132 14,000 -0.01(-0.68%)
Nov 29, 2019 1.143 1.145 1.140 1.140 44,400 +0.02(+1.79%)
Nov 27, 2019 1.120 1.140 1.100 1.120 31,700 +0.02(+1.82%)
Nov 26, 2019 1.095 1.110 1.090 1.100 36,620 +0.00(+0.00%)
Nov 25, 2019 1.090 1.100 1.090 1.100 15,197 +0.02(+1.85%)
Nov 22, 2019 1.080 1.080 1.080 1.080 200 +0.00(+0.00%)
Nov 21, 2019 1.077 1.080 1.070 1.080 68,562 -0.01(-0.92%)
Nov 20, 2019 1.085 1.090 1.080 1.090 16,525 -0.01(-0.91%)
Nov 19, 2019 1.095 1.100 1.090 1.100 11,850 +0.01(+0.92%)
Nov 18, 2019 1.083 1.090 1.080 1.090 51,001 -0.01(-0.91%)
Nov 15, 2019 1.090 1.100 1.080 1.100 17,100 +0.01(+0.92%)
Nov 14, 2019 1.080 1.090 1.080 1.090 33,066 -0.01(-0.91%)
Nov 13, 2019 1.090 1.110 1.090 1.100 71,523 +0.00(+0.00%)
Nov 12, 2019 1.105 1.120 1.100 1.100 242,553 +0.00(+0.00%)
Nov 11, 2019 1.100 1.120 1.091 1.100 38,360 -0.04(-3.51%)
Nov 08, 2019 1.131 1.140 1.130 1.140 16,000 -0.01(-0.87%)
Nov 07, 2019 1.160 1.160 1.150 1.150 40,470 +0.00(+0.00%)
Nov 06, 2019 1.140 1.150 1.140 1.150 205,100 +0.00(+0.00%)
Nov 05, 2019 1.155 1.160 1.150 1.150 8,881 -0.01(-0.86%)
Nov 04, 2019 1.160 1.170 1.150 1.160 21,924 +0.01(+0.91%)
Nov 01, 2019 1.140 1.150 1.140 1.149 16,100 +0.01(+0.83%)
Oct 31, 2019 1.131 1.140 1.129 1.140 2,454 +0.01(+0.88%)
Oct 30, 2019 1.120 1.130 1.120 1.130 224,298 -0.01(-0.88%)
Oct 29, 2019 1.135 1.140 1.130 1.140 29,622 -0.04(-3.39%)
Oct 28, 2019 1.170 1.190 1.170 1.180 9,539 +0.01(+0.85%)
Oct 25, 2019 1.150 1.190 1.150 1.170 13,900 +0.03(+2.58%)
Oct 24, 2019 1.150 1.150 1.140 1.141 15,834 -0.01(-0.82%)
Oct 23, 2019 1.150 1.150 1.140 1.150 453,032 +0.01(+0.88%)
Oct 22, 2019 1.140 1.140 1.140 1.140 4,403,625 +0.00(+0.00%)
Oct 21, 2019 1.130 1.140 1.130 1.140 2,963,802 +0.04(+3.64%)
Oct 18, 2019 1.080 1.100 1.080 1.100 867,400 -0.01(-0.90%)
Oct 17, 2019 1.110 1.110 1.098 1.110 861,957 +0.00(+0.00%)
Oct 16, 2019 1.100 1.110 1.100 1.110 4,000 -0.01(-1.33%)
Oct 15, 2019 1.130 1.130 1.110 1.125 7,800 -0.00(-0.44%)
Oct 14, 2019 1.130 1.140 1.130 1.130 2,626 -0.02(-1.74%)
Oct 11, 2019 1.140 1.150 1.130 1.150 3,800 +0.02(+1.77%)
Oct 10, 2019 1.130 1.130 1.120 1.130 3,825 +0.02(+1.80%)
Oct 09, 2019 1.100 1.110 1.100 1.110 9,588 +0.00(+0.00%)
Oct 08, 2019 1.110 1.120 1.100 1.110 343,842 -0.02(-2.07%)
Oct 07, 2019 1.130 1.140 1.130 1.133 10,325 +0.00(+0.31%)
Oct 04, 2019 1.135 1.150 1.130 1.130 29,900 +0.01(+0.89%)
Oct 03, 2019 1.130 1.130 1.120 1.120 18,000 +0.01(+0.90%)
Oct 02, 2019 1.110 1.120 1.110 1.110 7,918 -0.02(-1.77%)
Oct 01, 2019 1.110 1.130 1.110 1.130 4,229 +0.00(+0.00%)
Sep 30, 2019 1.120 1.130 1.110 1.130 26,967 +0.03(+2.73%)
Sep 27, 2019 1.090 1.130 1.090 1.100 21,200 -0.05(-4.35%)
Sep 26, 2019 1.120 1.150 1.120 1.150 27,233 +0.02(+1.77%)
Sep 25, 2019 1.130 1.140 1.120 1.130 628,952 -0.06(-5.04%)
Sep 24, 2019 1.190 1.210 1.190 1.190 18,805 +0.00(+0.08%)
Sep 23, 2019 1.185 1.190 1.185 1.189 1,242 +0.01(+0.76%)
Sep 20, 2019 1.181 1.181 1.180 1.180 3,400 +0.01(+0.55%)
Sep 19, 2019 1.170 1.180 1.170 1.173 5,736 +0.00(+0.30%)
Sep 18, 2019 1.170 1.180 1.170 1.170 66,455 +0.01(+0.86%)
Sep 17, 2019 1.150 1.160 1.150 1.160 8,265 -0.04(-3.33%)
Sep 16, 2019 1.180 1.200 1.180 1.200 11,214 -0.01(-0.83%)
Sep 13, 2019 1.210 1.220 1.200 1.210 31,500 -0.02(-1.63%)
Sep 12, 2019 1.200 1.240 1.200 1.230 693,329 +0.03(+2.71%)
Sep 11, 2019 1.180 1.200 1.179 1.198 37,708 +0.03(+2.35%)
Sep 10, 2019 1.180 1.180 1.170 1.170 3,224 +0.00(+0.00%)
Sep 09, 2019 1.165 1.170 1.160 1.170 7,700 +0.01(+0.86%)
Sep 06, 2019 1.150 1.160 1.150 1.160 4,500 +0.01(+0.87%)
Sep 05, 2019 1.130 1.150 1.130 1.150 18,378 +0.04(+4.07%)
Sep 04, 2019 1.090 1.110 1.090 1.105 14,375 -0.01(-0.45%)
Sep 03, 2019 1.120 1.120 1.100 1.110 18,032 +0.02(+1.83%)
Aug 30, 2019 1.090 1.100 1.080 1.090 23,700 -0.01(-0.91%)
Aug 29, 2019 1.120 1.120 1.100 1.100 425,951 -0.01(-0.90%)
Aug 28, 2019 1.113 1.120 1.110 1.110 2,991,290 -0.01(-0.89%)
Aug 27, 2019 1.110 1.120 1.110 1.120 2,588,790 +0.01(+0.90%)
Aug 26, 2019 1.110 1.140 1.100 1.110 937,625 -0.02(-1.94%)
Aug 23, 2019 1.135 1.135 1.130 1.132 501,500 -0.01(-0.70%)
Aug 22, 2019 1.130 1.140 1.120 1.140 328,910 +0.00(+0.09%)
Aug 21, 2019 1.144 1.150 1.139 1.139 7,088 -0.02(-1.81%)
Aug 20, 2019 1.190 1.200 1.160 1.160 43,619 -0.00(-0.34%)
Aug 19, 2019 1.160 1.178 1.160 1.164 18,384 +0.02(+1.57%)
Aug 16, 2019 1.150 1.150 1.130 1.146 5,600 +0.04(+3.43%)
Aug 15, 2019 1.110 1.133 1.108 1.108 23,163 -0.00(-0.18%)
Aug 14, 2019 1.140 1.140 1.110 1.110 53,120 -0.03(-2.76%)
Aug 13, 2019 1.110 1.170 1.110 1.141 29,150 +0.01(+1.02%)
Aug 12, 2019 1.150 1.150 1.130 1.130 31,214 -0.02(-1.74%)
Aug 09, 2019 1.150 1.150 1.130 1.150 10,500 -0.00(-0.17%)
Aug 08, 2019 1.140 1.160 1.140 1.152 299,609 +0.05(+4.73%)
Aug 07, 2019 1.110 1.110 1.090 1.100 55,441 -0.01(-0.72%)
Aug 06, 2019 1.100 1.110 1.100 1.108 63,242 -0.00(-0.23%)
Aug 05, 2019 1.140 1.140 1.110 1.111 27,235 -0.01(-0.84%)
Aug 02, 2019 1.140 1.140 1.120 1.120 404,200 -0.04(-3.45%)
Aug 01, 2019 1.157 1.160 1.150 1.160 569,458 +0.00(+0.17%)
Jul 31, 2019 1.157 1.160 1.152 1.158 18,031 -0.00(-0.17%)
Jul 30, 2019 1.150 1.160 1.150 1.160 17,172 -0.01(-0.85%)
Jul 29, 2019 1.150 1.170 1.150 1.170 32,344 +0.02(+1.74%)
Jul 26, 2019 1.160 1.170 1.150 1.150 19,900 -0.04(-3.36%)
Jul 25, 2019 1.174 1.190 1.150 1.190 15,885 +0.03(+2.59%)
Jul 24, 2019 1.160 1.170 1.160 1.160 15,068 +0.00(+0.00%)
Jul 23, 2019 1.150 1.180 1.150 1.160 13,035 +0.01(+0.87%)
Jul 22, 2019 1.150 1.150 1.140 1.150 18,193 -0.02(-1.29%)
Jul 19, 2019 1.160 1.170 1.160 1.165 57,900 +0.02(+2.09%)
Jul 18, 2019 1.140 1.160 1.140 1.141 42,183 -0.02(-1.62%)
Jul 17, 2019 1.170 1.170 1.160 1.160 368,736 -0.03(-2.52%)
Jul 16, 2019 1.200 1.200 1.180 1.190 81,764 -0.03(-2.46%)
Jul 15, 2019 1.200 1.220 1.190 1.220 318,729 +0.00(+0.00%)
Jul 12, 2019 1.220 1.220 1.211 1.220 3,066,000 +0.00(+0.41%)
Jul 11, 2019 1.215 1.218 1.210 1.215 2,853 -0.01(-1.22%)
Jul 10, 2019 1.244 1.244 1.230 1.230 1,003 +0.00(+0.00%)
Jul 09, 2019 1.210 1.230 1.210 1.230 19,259 +0.00(+0.00%)
Jul 08, 2019 1.230 1.240 1.230 1.230 40,911 -0.04(-3.15%)
Jul 05, 2019 1.300 1.300 1.260 1.270 65,500 -0.01(-0.78%)
Jul 03, 2019 1.280 1.280 1.280 1.280 5,000 -0.01(-0.78%)
Jul 02, 2019 1.295 1.300 1.290 1.290 201,121 -0.02(-1.53%)
Jul 01, 2019 1.310 1.330 1.310 1.310 189,445 +0.02(+1.55%)
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%)
Apr 01, 2019 1.448 1.460 1.440 1.460 29,656 +0.01(+0.69%)
Mar 29, 2019 1.435 1.450 1.430 1.450 2,480,800 +0.01(+0.69%)
Mar 28, 2019 1.430 1.440 1.420 1.440 64,543 -0.01(-0.69%)
Mar 27, 2019 1.430 1.450 1.430 1.450 2,244,959 +0.04(+2.84%)
Mar 26, 2019 1.410 1.440 1.400 1.410 24,520 +0.01(+0.75%)
Mar 25, 2019 1.420 1.420 1.380 1.399 67,531 -0.03(-2.13%)
Mar 22, 2019 1.450 1.450 1.420 1.430 37,000 -0.02(-1.38%)
Mar 21, 2019 1.470 1.470 1.430 1.450 75,527 -0.05(-3.33%)
Mar 20, 2019 1.515 1.520 1.480 1.500 161,317 -0.07(-4.46%)
Mar 19, 2019 1.550 1.600 1.550 1.570 116,221 +0.05(+3.29%)
Mar 18, 2019 1.500 1.520 1.500 1.520 284,615 +0.05(+3.40%)
Mar 15, 2019 1.480 1.500 1.460 1.470 1,064,300 +0.00(+0.00%)
Mar 14, 2019 1.490 1.490 1.460 1.470 604,638 -0.04(-2.65%)
Mar 13, 2019 1.530 1.530 1.510 1.510 741,990 -0.02(-1.31%)
Mar 12, 2019 1.560 1.560 1.530 1.530 695,135 +0.01(+0.82%)
Mar 11, 2019 1.540 1.540 1.500 1.518 5,964,112 +0.02(+1.03%)
Mar 08, 2019 1.510 1.510 1.470 1.502 3,711,700 -0.02(-1.18%)
Mar 07, 2019 1.550 1.560 1.520 1.520 36,240 -0.06(-3.80%)
Mar 06, 2019 1.580 1.600 1.570 1.580 3,904,362 -0.01(-0.94%)
Mar 05, 2019 1.590 1.600 1.580 1.595 6,989,440 +0.09(+6.33%)
Mar 04, 2019 1.510 1.530 1.500 1.500 4,296,064 -0.02(-1.32%)
Mar 01, 2019 1.520 1.520 1.510 1.520 33,400 -0.02(-1.23%)
Feb 28, 2019 1.540 1.540 1.520 1.539 1,141,351 -0.02(-1.35%)
Feb 27, 2019 1.570 1.570 1.520 1.560 773,356 -0.02(-1.27%)
Feb 26, 2019 1.580 1.580 1.560 1.580 609,427 +0.00(+0.00%)
Feb 25, 2019 1.580 1.590 1.560 1.580 594,542 +0.05(+3.27%)
Feb 22, 2019 1.530 1.530 1.510 1.530 5,106,400 +0.08(+5.52%)
Feb 21, 2019 1.450 1.450 1.430 1.450 28,065 +0.06(+4.32%)
Feb 20, 2019 1.400 1.420 1.380 1.390 145,910 -0.01(-0.71%)
Feb 19, 2019 1.410 1.440 1.390 1.400 180,487 -0.05(-3.45%)
Feb 15, 2019 1.425 1.470 1.425 1.450 47,500 -0.02(-1.36%)
Feb 14, 2019 1.490 1.490 1.450 1.470 44,045 +0.01(+0.68%)
Feb 13, 2019 1.470 1.480 1.440 1.460 1,838,563 +0.09(+6.57%)
Feb 12, 2019 1.378 1.380 1.355 1.370 524,253 +0.02(+1.48%)
Feb 11, 2019 1.340 1.390 1.340 1.350 393,676 +0.04(+3.05%)
Feb 08, 2019 1.310 1.310 1.300 1.310 228,200 -0.02(-1.50%)
Feb 07, 2019 1.350 1.350 1.300 1.330 17,809 -0.02(-1.34%)
Feb 06, 2019 1.370 1.370 1.340 1.348 77,196 -0.01(-0.88%)
Feb 05, 2019 1.345 1.390 1.345 1.360 176,168 +0.02(+1.49%)
Feb 04, 2019 1.325 1.340 1.325 1.340 224,736 -0.01(-0.74%)
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.